Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.69 | 37.75 | 37.63 | 37.68 | 6,662 | -0.22(-0.58%) |
Nov 29, 2004 | 37.96 | 38.02 | 37.76 | 37.90 | 4,110 | -0.26(-0.68%) |
Nov 26, 2004 | 38.02 | 38.21 | 38.02 | 38.16 | 2,409 | +0.08(+0.20%) |
Nov 24, 2004 | 38.10 | 38.17 | 38.07 | 38.08 | 1,701 | +0.11(+0.28%) |
Nov 23, 2004 | 37.99 | 38.04 | 37.84 | 37.97 | 1,701 | -0.13(-0.33%) |
Nov 22, 2004 | 37.97 | 38.10 | 37.87 | 38.10 | 1,559 | +0.18(+0.46%) |
Nov 19, 2004 | 38.28 | 38.28 | 37.93 | 37.93 | 4,677 | -0.40(-1.05%) |
Nov 18, 2004 | 38.45 | 38.49 | 38.33 | 38.33 | 7,654 | +0.04(+0.09%) |
Nov 17, 2004 | 38.24 | 38.48 | 38.24 | 38.29 | 5,953 | +0.12(+0.31%) |
Nov 16, 2004 | 38.31 | 38.31 | 38.17 | 38.17 | 3,402 | -0.18(-0.46%) |
Nov 15, 2004 | 38.25 | 38.41 | 38.25 | 38.35 | 13,608 | -0.04(-0.09%) |
Nov 12, 2004 | 38.09 | 38.38 | 38.09 | 38.38 | 7,229 | +0.18(+0.48%) |
Nov 11, 2004 | 37.92 | 38.20 | 37.92 | 38.20 | 3,827 | +0.30(+0.80%) |
Nov 10, 2004 | 37.86 | 37.93 | 37.83 | 37.90 | 2,551 | +0.04(+0.11%) |
Nov 09, 2004 | 37.85 | 37.85 | 37.67 | 37.85 | 6,520 | +0.00(+0.00%) |
Nov 08, 2004 | 37.74 | 37.85 | 37.73 | 37.85 | 2,551 | +0.00(+0.00%) |
Nov 05, 2004 | 37.83 | 37.93 | 37.76 | 37.85 | 15,025 | +0.11(+0.30%) |
Nov 04, 2004 | 36.85 | 37.74 | 36.85 | 37.74 | 3,969 | +1.04(+2.83%) |
Nov 03, 2004 | 36.75 | 36.75 | 36.66 | 36.70 | 5,811 | +0.17(+0.46%) |
Nov 02, 2004 | 36.35 | 36.56 | 36.35 | 36.54 | 6,378 | +0.44(+1.21%) |
Nov 01, 2004 | 36.19 | 36.19 | 36.09 | 36.10 | 6,095 | -0.13(-0.35%) |
Oct 29, 2004 | 36.13 | 36.25 | 36.08 | 36.23 | 7,087 | -0.06(-0.16%) |
Oct 28, 2004 | 36.01 | 36.29 | 36.01 | 36.28 | 5,528 | +0.26(+0.72%) |
Oct 27, 2004 | 35.56 | 36.02 | 35.56 | 36.02 | 3,118 | +0.52(+1.45%) |
Oct 26, 2004 | 35.20 | 35.51 | 35.20 | 35.51 | 1,559 | +0.16(+0.44%) |
Oct 25, 2004 | 35.59 | 35.59 | 35.24 | 35.35 | 4,819 | -0.35(-0.97%) |
Oct 22, 2004 | 35.82 | 35.82 | 35.64 | 35.70 | 3,969 | +0.00(+0.00%) |
Oct 21, 2004 | 35.66 | 35.84 | 35.66 | 35.70 | 5,670 | +0.04(+0.10%) |
Oct 20, 2004 | 35.67 | 35.70 | 35.56 | 35.66 | 3,543 | -0.21(-0.59%) |
Oct 19, 2004 | 35.87 | 35.87 | 35.87 | 35.87 | 283 | +0.04(+0.10%) |
Oct 18, 2004 | 35.70 | 35.84 | 35.70 | 35.84 | 2,126 | +0.00(+0.00%) |
Oct 15, 2004 | 35.55 | 35.84 | 35.55 | 35.84 | 6,520 | +0.30(+0.85%) |
Oct 14, 2004 | 35.51 | 35.53 | 35.51 | 35.53 | 425 | -0.08(-0.22%) |
Oct 13, 2004 | 35.61 | 35.61 | 35.61 | 35.61 | 141 | -0.18(-0.49%) |
Oct 12, 2004 | 35.81 | 35.81 | 35.66 | 35.79 | 1,559 | -0.02(-0.06%) |
Oct 11, 2004 | 35.81 | 35.81 | 35.81 | 35.81 | 1,134 | +0.04(+0.12%) |
Oct 08, 2004 | 35.91 | 35.99 | 35.75 | 35.77 | 17,293 | -0.47(-1.29%) |
Oct 07, 2004 | 36.32 | 36.44 | 36.23 | 36.23 | 6,945 | -0.04(-0.12%) |
Oct 06, 2004 | 36.28 | 36.29 | 36.20 | 36.27 | 8,079 | +0.08(+0.23%) |
Oct 05, 2004 | 36.25 | 36.30 | 36.19 | 36.19 | 6,804 | -0.18(-0.50%) |
Oct 04, 2004 | 36.39 | 36.44 | 36.36 | 36.37 | 4,110 | +0.07(+0.19%) |
Oct 01, 2004 | 36.16 | 36.40 | 36.16 | 36.30 | 708 | +0.37(+1.02%) |
Sep 30, 2004 | 35.95 | 35.96 | 35.89 | 35.94 | 3,969 | +0.38(+1.07%) |
Sep 29, 2004 | 35.70 | 35.70 | 35.55 | 35.55 | 283 | -0.08(-0.24%) |
Sep 28, 2004 | 35.58 | 35.64 | 35.58 | 35.64 | 2,126 | -0.05(-0.14%) |
Sep 27, 2004 | 35.69 | 35.69 | 35.69 | 35.69 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 35.69 | 35.69 | 35.69 | 35.69 | 1,134 | +0.00(+0.00%) |
Sep 23, 2004 | 35.66 | 35.69 | 35.66 | 35.69 | 4,110 | +0.04(+0.10%) |
Sep 22, 2004 | 35.87 | 35.87 | 35.65 | 35.65 | 4,394 | -0.24(-0.67%) |
Sep 21, 2004 | 36.09 | 36.09 | 35.88 | 35.89 | 2,693 | -0.20(-0.55%) |
Sep 20, 2004 | 36.33 | 36.33 | 36.04 | 36.09 | 3,118 | -0.63(-1.71%) |
Sep 17, 2004 | 36.56 | 36.73 | 36.56 | 36.72 | 1,134 | +0.18(+0.50%) |
Sep 16, 2004 | 36.73 | 36.75 | 36.54 | 36.54 | 2,693 | -0.25(-0.67%) |
Sep 15, 2004 | 36.73 | 36.78 | 36.73 | 36.78 | 425 | -0.30(-0.80%) |
Sep 14, 2004 | 37.01 | 37.11 | 37.01 | 37.08 | 8,363 | +0.06(+0.17%) |
Sep 13, 2004 | 37.11 | 37.14 | 36.99 | 37.02 | 9,780 | +0.10(+0.27%) |
Sep 10, 2004 | 36.84 | 36.92 | 36.84 | 36.92 | 3,543 | -0.03(-0.08%) |
Sep 09, 2004 | 37.13 | 37.13 | 36.92 | 36.94 | 14,316 | -0.20(-0.53%) |
Sep 08, 2004 | 37.17 | 37.19 | 37.14 | 37.14 | 1,275 | -0.32(-0.85%) |
Sep 07, 2004 | 37.47 | 37.57 | 37.46 | 37.46 | 2,835 | -0.08(-0.21%) |
Sep 03, 2004 | 37.39 | 37.54 | 37.39 | 37.54 | 1,559 | +0.30(+0.79%) |
Sep 02, 2004 | 37.06 | 37.24 | 37.06 | 37.24 | 1,559 | +0.33(+0.88%) |