Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.59 | 34.81 | 34.59 | 34.69 | 82,222 | +0.23(+0.67%) |
Nov 29, 2004 | 34.41 | 34.57 | 34.24 | 34.45 | 146,300 | +0.23(+0.66%) |
Nov 26, 2004 | 34.23 | 34.35 | 34.07 | 34.23 | 480,259 | -1.70(-4.73%) |
Nov 24, 2004 | 35.60 | 35.95 | 35.50 | 35.93 | 121,454 | +0.32(+0.91%) |
Nov 23, 2004 | 35.48 | 36.06 | 35.39 | 35.60 | 325,948 | +0.21(+0.60%) |
Nov 22, 2004 | 34.84 | 35.48 | 34.78 | 35.39 | 182,917 | +1.30(+3.82%) |
Nov 19, 2004 | 34.01 | 34.36 | 34.01 | 34.09 | 155,781 | +0.34(+1.02%) |
Nov 18, 2004 | 33.65 | 34.03 | 33.59 | 33.74 | 88,597 | +0.10(+0.29%) |
Nov 17, 2004 | 33.25 | 33.93 | 33.25 | 33.65 | 135,348 | +1.13(+3.48%) |
Nov 16, 2004 | 32.24 | 32.81 | 32.20 | 32.51 | 256,149 | -0.33(-1.01%) |
Nov 15, 2004 | 33.07 | 33.07 | 32.55 | 32.84 | 115,406 | -0.35(-1.05%) |
Nov 12, 2004 | 32.88 | 33.34 | 32.80 | 33.19 | 100,040 | +0.07(+0.22%) |
Nov 11, 2004 | 33.07 | 33.39 | 32.91 | 33.12 | 96,771 | -0.56(-1.67%) |
Nov 10, 2004 | 33.19 | 34.06 | 33.07 | 33.68 | 187,657 | +0.86(+2.61%) |
Nov 09, 2004 | 32.85 | 32.89 | 32.67 | 32.83 | 115,242 | -0.09(-0.26%) |
Nov 08, 2004 | 32.88 | 32.93 | 32.61 | 32.91 | 114,098 | +0.23(+0.71%) |
Nov 05, 2004 | 32.85 | 32.92 | 32.62 | 32.68 | 106,742 | -0.63(-1.89%) |
Nov 04, 2004 | 33.13 | 33.51 | 33.10 | 33.31 | 117,858 | -0.12(-0.37%) |
Nov 03, 2004 | 33.28 | 33.62 | 33.16 | 33.43 | 163,791 | +1.07(+3.31%) |
Nov 02, 2004 | 32.18 | 32.73 | 31.95 | 32.36 | 241,273 | +1.03(+3.30%) |
Nov 01, 2004 | 31.66 | 31.81 | 31.19 | 31.33 | 245,360 | -0.36(-1.14%) |
Oct 29, 2004 | 31.35 | 31.72 | 31.21 | 31.69 | 208,090 | -0.15(-0.48%) |
Oct 28, 2004 | 32.67 | 32.67 | 31.21 | 31.84 | 319,246 | -0.83(-2.53%) |
Oct 27, 2004 | 33.03 | 33.22 | 32.62 | 32.67 | 139,435 | -0.25(-0.76%) |
Oct 26, 2004 | 32.61 | 32.92 | 32.61 | 32.92 | 119,492 | +0.76(+2.36%) |
Oct 25, 2004 | 32.27 | 32.39 | 31.97 | 32.16 | 104,944 | -0.43(-1.33%) |
Oct 22, 2004 | 32.58 | 33.03 | 32.50 | 32.59 | 63,424 | -0.17(-0.50%) |
Oct 21, 2004 | 32.51 | 32.88 | 32.51 | 32.76 | 85,001 | +0.61(+1.90%) |
Oct 20, 2004 | 31.32 | 32.43 | 31.32 | 32.15 | 339,352 | -0.17(-0.53%) |
Oct 19, 2004 | 32.36 | 32.54 | 32.17 | 32.32 | 114,425 | +0.04(+0.11%) |
Oct 18, 2004 | 32.79 | 32.79 | 32.26 | 32.28 | 166,080 | -0.80(-2.42%) |
Oct 15, 2004 | 32.67 | 33.15 | 32.67 | 33.08 | 89,905 | +0.36(+1.10%) |
Oct 14, 2004 | 32.73 | 32.97 | 32.64 | 32.72 | 166,897 | -0.42(-1.27%) |
Oct 13, 2004 | 33.62 | 33.65 | 32.36 | 33.14 | 385,940 | -1.30(-3.78%) |
Oct 12, 2004 | 34.87 | 34.99 | 34.41 | 34.45 | 222,638 | +0.03(+0.09%) |
Oct 11, 2004 | 34.47 | 34.51 | 34.29 | 34.42 | 167,551 | +0.46(+1.37%) |
Oct 08, 2004 | 33.77 | 34.09 | 33.77 | 33.95 | 141,887 | +0.41(+1.22%) |
Oct 07, 2004 | 33.68 | 34.07 | 33.54 | 33.54 | 109,030 | +0.23(+0.70%) |
Oct 06, 2004 | 33.13 | 33.31 | 33.07 | 33.31 | 121,290 | -0.12(-0.35%) |
Oct 05, 2004 | 33.27 | 33.47 | 33.19 | 33.43 | 221,821 | +0.16(+0.48%) |
Oct 04, 2004 | 33.16 | 33.49 | 33.16 | 33.27 | 154,964 | +0.46(+1.42%) |
Oct 01, 2004 | 32.64 | 32.83 | 32.46 | 32.80 | 318,592 | +0.62(+1.94%) |
Sep 30, 2004 | 31.91 | 32.35 | 31.91 | 32.18 | 85,328 | +0.37(+1.15%) |
Sep 29, 2004 | 31.78 | 31.93 | 31.74 | 31.81 | 89,415 | -0.17(-0.54%) |
Sep 28, 2004 | 31.75 | 32.12 | 31.69 | 31.98 | 231,629 | +0.56(+1.77%) |
Sep 27, 2004 | 31.17 | 31.47 | 31.17 | 31.43 | 144,666 | +0.17(+0.53%) |
Sep 24, 2004 | 31.02 | 31.26 | 30.84 | 31.26 | 142,050 | -0.24(-0.78%) |
Sep 23, 2004 | 31.92 | 32.02 | 31.33 | 31.51 | 356,843 | +0.92(+3.00%) |
Sep 22, 2004 | 30.61 | 30.86 | 30.59 | 30.59 | 147,608 | +0.24(+0.81%) |
Sep 21, 2004 | 29.85 | 30.39 | 29.85 | 30.34 | 298,650 | +1.21(+4.16%) |
Sep 20, 2004 | 29.08 | 29.25 | 29.07 | 29.13 | 128,646 | +0.05(+0.17%) |
Sep 17, 2004 | 28.75 | 29.12 | 28.72 | 29.08 | 190,926 | +0.44(+1.54%) |
Sep 16, 2004 | 28.39 | 28.75 | 28.39 | 28.64 | 93,665 | +0.65(+2.32%) |
Sep 15, 2004 | 28.11 | 28.17 | 27.99 | 27.99 | 160,031 | -0.58(-2.01%) |
Sep 14, 2004 | 28.66 | 28.66 | 28.45 | 28.57 | 152,676 | -0.15(-0.53%) |
Sep 13, 2004 | 28.60 | 28.79 | 28.46 | 28.72 | 107,559 | -0.23(-0.80%) |
Sep 10, 2004 | 29.18 | 29.18 | 28.89 | 28.95 | 53,452 | +0.18(+0.64%) |
Sep 09, 2004 | 28.37 | 28.80 | 28.28 | 28.77 | 325,458 | -0.28(-0.95%) |
Sep 08, 2004 | 29.21 | 29.24 | 29.02 | 29.05 | 116,223 | -0.63(-2.12%) |
Sep 07, 2004 | 29.61 | 29.68 | 29.33 | 29.68 | 129,790 | +0.23(+0.79%) |
Sep 03, 2004 | 29.24 | 29.58 | 29.22 | 29.44 | 78,136 | +0.28(+0.96%) |
Sep 02, 2004 | 29.03 | 29.23 | 28.78 | 29.16 | 161,176 | +0.13(+0.46%) |