Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.70 | 31.11 | 30.69 | 31.07 | 2,367,879 | +0.37(+1.20%) |
Nov 29, 2004 | 30.58 | 30.78 | 30.17 | 30.70 | 1,589,927 | +0.01(+0.03%) |
Nov 26, 2004 | 30.53 | 30.72 | 30.48 | 30.69 | 457,993 | +0.12(+0.38%) |
Nov 24, 2004 | 30.42 | 30.57 | 30.37 | 30.57 | 863,915 | +0.14(+0.46%) |
Nov 23, 2004 | 30.31 | 30.48 | 30.00 | 30.43 | 2,142,583 | +0.12(+0.41%) |
Nov 22, 2004 | 29.91 | 30.33 | 29.80 | 30.31 | 1,196,860 | +0.40(+1.34%) |
Nov 19, 2004 | 30.33 | 30.33 | 29.68 | 29.91 | 1,601,613 | -0.43(-1.42%) |
Nov 18, 2004 | 30.03 | 30.36 | 30.03 | 30.34 | 1,613,040 | +0.29(+0.97%) |
Nov 17, 2004 | 30.02 | 30.42 | 29.97 | 30.05 | 2,473,320 | +0.15(+0.49%) |
Nov 16, 2004 | 29.83 | 29.97 | 29.76 | 29.90 | 1,241,789 | +0.11(+0.36%) |
Nov 15, 2004 | 29.73 | 29.96 | 29.70 | 29.80 | 1,204,781 | -0.08(-0.26%) |
Nov 12, 2004 | 29.89 | 29.92 | 29.62 | 29.87 | 1,401,379 | -0.03(-0.10%) |
Nov 11, 2004 | 29.61 | 30.02 | 29.58 | 29.90 | 1,424,883 | +0.25(+0.86%) |
Nov 10, 2004 | 29.23 | 29.75 | 29.23 | 29.65 | 1,421,766 | +0.39(+1.34%) |
Nov 09, 2004 | 29.15 | 29.53 | 29.15 | 29.26 | 1,930,273 | +0.01(+0.03%) |
Nov 08, 2004 | 29.13 | 29.30 | 29.00 | 29.25 | 2,699,915 | +0.19(+0.66%) |
Nov 05, 2004 | 29.23 | 29.23 | 28.96 | 29.06 | 2,605,641 | +0.02(+0.05%) |
Nov 04, 2004 | 29.07 | 29.07 | 28.77 | 29.04 | 4,361,261 | +0.12(+0.43%) |
Nov 03, 2004 | 29.26 | 29.26 | 28.72 | 28.92 | 3,401,773 | +0.61(+2.15%) |
Nov 02, 2004 | 28.46 | 28.56 | 28.09 | 28.31 | 2,875,866 | -0.15(-0.51%) |
Nov 01, 2004 | 28.09 | 28.54 | 27.94 | 28.46 | 3,191,281 | +0.36(+1.29%) |
Oct 29, 2004 | 28.56 | 28.69 | 27.75 | 28.09 | 3,224,523 | -0.75(-2.59%) |
Oct 28, 2004 | 28.30 | 28.84 | 28.25 | 28.84 | 2,529,936 | +0.61(+2.16%) |
Oct 27, 2004 | 27.78 | 28.36 | 27.66 | 28.23 | 2,409,692 | +0.45(+1.64%) |
Oct 26, 2004 | 27.15 | 27.78 | 27.02 | 27.78 | 3,669,142 | +0.69(+2.56%) |
Oct 25, 2004 | 27.18 | 27.21 | 26.83 | 27.08 | 2,327,105 | -0.19(-0.71%) |
Oct 22, 2004 | 27.48 | 27.57 | 27.22 | 27.28 | 1,892,096 | -0.27(-0.98%) |
Oct 21, 2004 | 27.60 | 27.72 | 27.37 | 27.55 | 1,578,889 | +0.08(+0.28%) |
Oct 20, 2004 | 27.61 | 27.76 | 27.22 | 27.47 | 1,888,720 | -0.14(-0.50%) |
Oct 19, 2004 | 27.61 | 27.95 | 27.56 | 27.61 | 1,898,718 | +0.12(+0.42%) |
Oct 18, 2004 | 27.55 | 27.58 | 27.25 | 27.49 | 1,798,212 | -0.22(-0.78%) |
Oct 15, 2004 | 27.67 | 27.89 | 27.59 | 27.71 | 1,898,329 | +0.20(+0.73%) |
Oct 14, 2004 | 27.66 | 27.89 | 27.48 | 27.51 | 2,452,414 | -0.15(-0.56%) |
Oct 13, 2004 | 27.88 | 28.12 | 27.41 | 27.66 | 3,031,561 | -0.37(-1.32%) |
Oct 12, 2004 | 28.04 | 28.09 | 27.88 | 28.03 | 2,550,453 | +0.00(+0.00%) |
Oct 11, 2004 | 28.11 | 28.22 | 27.98 | 28.03 | 1,462,540 | +0.06(+0.22%) |
Oct 08, 2004 | 28.46 | 28.59 | 27.82 | 27.97 | 1,794,446 | -0.52(-1.81%) |
Oct 07, 2004 | 28.90 | 28.90 | 28.49 | 28.49 | 1,484,875 | -0.39(-1.36%) |
Oct 06, 2004 | 29.21 | 29.21 | 28.75 | 28.88 | 1,791,329 | -0.31(-1.06%) |
Oct 05, 2004 | 29.09 | 29.28 | 29.05 | 29.19 | 1,992,343 | +0.10(+0.34%) |
Oct 04, 2004 | 29.29 | 29.34 | 28.96 | 29.09 | 2,027,014 | -0.16(-0.55%) |
Oct 01, 2004 | 29.26 | 29.43 | 28.98 | 29.25 | 2,505,524 | +0.00(+0.00%) |
Sep 30, 2004 | 28.33 | 29.72 | 28.27 | 29.25 | 4,109,605 | +0.93(+3.29%) |
Sep 29, 2004 | 28.34 | 28.34 | 27.97 | 28.32 | 1,802,886 | -0.14(-0.49%) |
Sep 28, 2004 | 28.22 | 28.54 | 28.08 | 28.46 | 1,395,795 | +0.20(+0.71%) |
Sep 27, 2004 | 28.32 | 28.49 | 28.22 | 28.25 | 1,698,224 | -0.25(-0.86%) |
Sep 24, 2004 | 28.11 | 28.62 | 28.07 | 28.50 | 1,441,114 | +0.45(+1.59%) |
Sep 23, 2004 | 28.10 | 28.15 | 27.88 | 28.05 | 1,652,516 | +0.02(+0.08%) |
Sep 22, 2004 | 28.15 | 28.21 | 27.81 | 28.03 | 1,441,764 | -0.28(-0.98%) |
Sep 21, 2004 | 28.12 | 28.49 | 28.07 | 28.31 | 1,212,832 | +0.20(+0.71%) |
Sep 20, 2004 | 28.30 | 28.46 | 27.94 | 28.11 | 1,314,118 | -0.29(-1.03%) |
Sep 17, 2004 | 28.07 | 28.49 | 28.07 | 28.40 | 1,882,097 | +0.45(+1.60%) |
Sep 16, 2004 | 28.04 | 28.10 | 27.82 | 27.95 | 1,545,646 | -0.08(-0.27%) |
Sep 15, 2004 | 27.92 | 28.17 | 27.89 | 28.03 | 2,195,953 | +0.15(+0.55%) |
Sep 14, 2004 | 27.81 | 27.96 | 27.71 | 27.88 | 1,283,732 | +0.08(+0.31%) |
Sep 13, 2004 | 27.79 | 27.80 | 27.58 | 27.79 | 1,833,532 | +0.01(+0.03%) |
Sep 10, 2004 | 27.46 | 27.79 | 27.33 | 27.79 | 1,549,672 | +0.32(+1.18%) |
Sep 09, 2004 | 27.36 | 27.53 | 27.36 | 27.46 | 1,716,144 | +0.02(+0.08%) |
Sep 08, 2004 | 27.59 | 27.64 | 27.32 | 27.44 | 1,584,862 | -0.15(-0.53%) |
Sep 07, 2004 | 27.59 | 27.78 | 27.47 | 27.58 | 1,779,513 | +0.21(+0.76%) |
Sep 03, 2004 | 27.20 | 27.53 | 27.16 | 27.38 | 1,306,456 | +0.18(+0.65%) |
Sep 02, 2004 | 27.08 | 27.27 | 27.03 | 27.20 | 2,612,134 | +0.12(+0.46%) |