Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.11 | 26.19 | 25.73 | 25.82 | 8,588,473 | -0.26(-1.01%) |
Nov 29, 2004 | 26.34 | 26.50 | 25.93 | 26.09 | 6,112,811 | -0.05(-0.18%) |
Nov 26, 2004 | 26.27 | 26.45 | 26.13 | 26.13 | 1,698,255 | -0.22(-0.83%) |
Nov 24, 2004 | 26.11 | 26.41 | 26.10 | 26.35 | 4,574,051 | +0.29(+1.12%) |
Nov 23, 2004 | 26.10 | 26.50 | 25.96 | 26.06 | 6,746,254 | -0.15(-0.59%) |
Nov 22, 2004 | 26.25 | 26.31 | 25.84 | 26.21 | 6,229,204 | -0.08(-0.31%) |
Nov 19, 2004 | 26.59 | 26.72 | 26.17 | 26.29 | 8,221,146 | -0.70(-2.61%) |
Nov 18, 2004 | 26.34 | 27.02 | 26.10 | 27.00 | 16,932,120 | +0.05(+0.19%) |
Nov 17, 2004 | 26.36 | 27.25 | 26.31 | 26.95 | 15,740,794 | +0.91(+3.48%) |
Nov 16, 2004 | 26.06 | 26.22 | 25.70 | 26.04 | 7,932,694 | -0.15(-0.57%) |
Nov 15, 2004 | 25.40 | 26.36 | 25.27 | 26.19 | 10,097,219 | +0.73(+2.88%) |
Nov 12, 2004 | 25.21 | 25.46 | 24.85 | 25.46 | 7,926,761 | +0.17(+0.66%) |
Nov 11, 2004 | 24.95 | 25.37 | 24.77 | 25.29 | 8,703,470 | +0.39(+1.57%) |
Nov 10, 2004 | 25.68 | 25.69 | 24.82 | 24.90 | 14,131,535 | -0.96(-3.72%) |
Nov 09, 2004 | 25.98 | 26.07 | 25.60 | 25.86 | 8,800,668 | -0.19(-0.73%) |
Nov 08, 2004 | 25.99 | 26.31 | 25.93 | 26.05 | 5,775,847 | -0.02(-0.07%) |
Nov 05, 2004 | 25.97 | 26.25 | 25.72 | 26.07 | 9,630,600 | +0.37(+1.45%) |
Nov 04, 2004 | 25.21 | 25.85 | 24.99 | 25.70 | 15,630,683 | -0.10(-0.40%) |
Nov 03, 2004 | 26.77 | 26.81 | 25.70 | 25.80 | 14,108,326 | -0.37(-1.40%) |
Nov 02, 2004 | 25.66 | 26.36 | 25.63 | 26.17 | 11,499,169 | +0.17(+0.64%) |
Nov 01, 2004 | 25.99 | 26.25 | 25.84 | 26.00 | 5,821,043 | -0.09(-0.35%) |
Oct 29, 2004 | 26.14 | 26.26 | 25.67 | 26.09 | 9,143,565 | +0.13(+0.49%) |
Oct 28, 2004 | 25.98 | 26.34 | 25.76 | 25.97 | 11,696,357 | -0.08(-0.31%) |
Oct 27, 2004 | 25.27 | 26.06 | 25.17 | 26.05 | 13,203,358 | +0.80(+3.18%) |
Oct 26, 2004 | 25.42 | 25.48 | 24.86 | 25.24 | 9,234,131 | -0.14(-0.56%) |
Oct 25, 2004 | 25.00 | 25.61 | 24.84 | 25.39 | 11,786,923 | +0.45(+1.82%) |
Oct 22, 2004 | 25.77 | 26.36 | 24.93 | 24.93 | 24,412,330 | +0.29(+1.16%) |
Oct 21, 2004 | 24.05 | 25.09 | 23.75 | 24.65 | 19,946,296 | +0.92(+3.89%) |
Oct 20, 2004 | 23.38 | 23.99 | 23.01 | 23.72 | 14,829,543 | +0.20(+0.85%) |
Oct 19, 2004 | 23.47 | 23.98 | 23.45 | 23.52 | 13,859,137 | +0.21(+0.91%) |
Oct 18, 2004 | 22.92 | 23.32 | 22.60 | 23.31 | 10,812,678 | +0.26(+1.12%) |
Oct 15, 2004 | 23.29 | 23.44 | 22.97 | 23.05 | 14,739,151 | -0.17(-0.72%) |
Oct 14, 2004 | 23.87 | 24.04 | 23.07 | 23.22 | 15,594,037 | -1.13(-4.66%) |
Oct 13, 2004 | 24.21 | 24.46 | 23.97 | 24.36 | 19,822,748 | +0.68(+2.88%) |
Oct 12, 2004 | 23.36 | 23.71 | 23.17 | 23.67 | 11,180,703 | -0.09(-0.36%) |
Oct 11, 2004 | 23.61 | 23.84 | 23.25 | 23.76 | 9,057,710 | +0.15(+0.62%) |
Oct 08, 2004 | 24.45 | 24.46 | 23.45 | 23.61 | 15,302,619 | -1.02(-4.16%) |
Oct 07, 2004 | 24.72 | 25.20 | 24.56 | 24.64 | 10,074,359 | -0.18(-0.74%) |
Oct 06, 2004 | 24.95 | 24.97 | 24.37 | 24.82 | 14,605,482 | -0.21(-0.82%) |
Oct 05, 2004 | 24.81 | 25.10 | 24.53 | 25.03 | 13,671,023 | +0.16(+0.65%) |
Oct 04, 2004 | 25.16 | 25.43 | 24.80 | 24.86 | 12,927,121 | +0.01(+0.05%) |
Oct 01, 2004 | 24.31 | 24.95 | 24.21 | 24.85 | 13,406,478 | +1.08(+4.56%) |
Sep 30, 2004 | 23.24 | 24.04 | 23.17 | 23.77 | 16,602,311 | +0.61(+2.62%) |
Sep 29, 2004 | 22.74 | 23.35 | 22.63 | 23.16 | 10,355,133 | +0.53(+2.35%) |
Sep 28, 2004 | 22.82 | 22.84 | 22.30 | 22.63 | 9,690,280 | -0.06(-0.28%) |
Sep 27, 2004 | 22.69 | 23.11 | 22.55 | 22.69 | 9,046,018 | -0.28(-1.20%) |
Sep 24, 2004 | 23.56 | 23.72 | 22.84 | 22.97 | 10,659,988 | -0.52(-2.22%) |
Sep 23, 2004 | 23.35 | 23.71 | 23.05 | 23.49 | 9,890,957 | +0.17(+0.71%) |
Sep 22, 2004 | 23.65 | 23.75 | 23.01 | 23.32 | 8,950,391 | -0.62(-2.61%) |
Sep 21, 2004 | 23.78 | 24.01 | 23.58 | 23.95 | 12,615,634 | +0.14(+0.60%) |
Sep 20, 2004 | 22.58 | 23.95 | 22.53 | 23.80 | 17,370,644 | +0.95(+4.14%) |
Sep 17, 2004 | 22.66 | 22.86 | 22.33 | 22.86 | 11,629,522 | +0.32(+1.40%) |
Sep 16, 2004 | 22.58 | 22.91 | 22.38 | 22.54 | 6,538,945 | +0.08(+0.36%) |
Sep 15, 2004 | 22.77 | 22.84 | 22.36 | 22.46 | 10,359,321 | -0.61(-2.66%) |
Sep 14, 2004 | 22.77 | 23.24 | 22.68 | 23.08 | 10,756,837 | +0.26(+1.16%) |
Sep 13, 2004 | 22.93 | 23.23 | 22.65 | 22.81 | 14,761,662 | -0.01(-0.02%) |
Sep 10, 2004 | 22.21 | 22.91 | 21.98 | 22.82 | 17,171,188 | +0.59(+2.66%) |
Sep 09, 2004 | 21.61 | 22.40 | 21.44 | 22.23 | 20,932,582 | +0.93(+4.39%) |
Sep 08, 2004 | 20.92 | 21.60 | 20.85 | 21.29 | 10,718,272 | +0.32(+1.53%) |
Sep 07, 2004 | 21.34 | 21.39 | 20.77 | 20.97 | 8,230,918 | -0.10(-0.46%) |
Sep 03, 2004 | 21.42 | 21.78 | 21.00 | 21.07 | 12,365,747 | -0.93(-4.22%) |
Sep 02, 2004 | 21.78 | 22.03 | 21.61 | 22.00 | 6,499,507 | +0.13(+0.58%) |