Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.45 | 37.63 | 36.92 | 37.00 | 788,200 | -0.49(-1.31%) |
Nov 29, 2004 | 38.06 | 38.25 | 37.29 | 37.49 | 477,000 | -0.47(-1.24%) |
Nov 26, 2004 | 37.71 | 38.02 | 37.65 | 37.96 | 219,900 | +0.25(+0.66%) |
Nov 24, 2004 | 37.45 | 37.86 | 37.41 | 37.71 | 459,200 | +0.29(+0.77%) |
Nov 23, 2004 | 37.19 | 37.42 | 36.96 | 37.42 | 445,900 | -0.02(-0.05%) |
Nov 22, 2004 | 36.90 | 37.44 | 36.84 | 37.44 | 491,900 | +0.46(+1.24%) |
Nov 19, 2004 | 37.56 | 37.57 | 36.97 | 36.98 | 436,000 | -0.53(-1.41%) |
Nov 18, 2004 | 37.39 | 37.75 | 37.11 | 37.51 | 519,700 | +0.16(+0.43%) |
Nov 17, 2004 | 38.20 | 38.60 | 37.27 | 37.35 | 758,700 | -0.71(-1.87%) |
Nov 16, 2004 | 38.45 | 38.68 | 38.06 | 38.06 | 622,400 | -0.58(-1.50%) |
Nov 15, 2004 | 38.60 | 38.90 | 38.41 | 38.64 | 690,900 | -0.17(-0.44%) |
Nov 12, 2004 | 37.83 | 38.81 | 37.60 | 38.81 | 750,100 | +1.12(+2.97%) |
Nov 11, 2004 | 37.59 | 37.75 | 37.39 | 37.69 | 581,100 | +0.13(+0.35%) |
Nov 10, 2004 | 37.90 | 37.95 | 37.47 | 37.56 | 852,300 | -0.33(-0.87%) |
Nov 09, 2004 | 37.83 | 38.13 | 37.80 | 37.89 | 577,200 | +0.02(+0.05%) |
Nov 08, 2004 | 37.54 | 37.88 | 37.48 | 37.87 | 780,600 | +0.27(+0.72%) |
Nov 05, 2004 | 38.59 | 38.65 | 37.46 | 37.60 | 1,451,900 | -0.89(-2.31%) |
Nov 04, 2004 | 37.73 | 38.50 | 37.48 | 38.49 | 877,500 | +0.86(+2.29%) |
Nov 03, 2004 | 37.50 | 37.83 | 37.41 | 37.63 | 1,008,500 | +0.37(+0.99%) |
Nov 02, 2004 | 36.83 | 37.50 | 36.45 | 37.26 | 923,200 | +0.49(+1.33%) |
Nov 01, 2004 | 36.23 | 36.78 | 36.10 | 36.77 | 737,300 | +0.48(+1.32%) |
Oct 29, 2004 | 36.63 | 36.85 | 36.18 | 36.29 | 523,500 | -0.31(-0.85%) |
Oct 28, 2004 | 36.48 | 36.66 | 36.10 | 36.60 | 445,300 | +0.14(+0.38%) |
Oct 27, 2004 | 36.00 | 36.66 | 35.90 | 36.46 | 1,057,500 | +0.41(+1.14%) |
Oct 26, 2004 | 34.95 | 36.15 | 34.86 | 36.05 | 1,264,800 | +1.60(+4.64%) |
Oct 25, 2004 | 34.33 | 34.80 | 34.30 | 34.45 | 654,900 | +0.12(+0.35%) |
Oct 22, 2004 | 34.90 | 35.03 | 34.26 | 34.33 | 582,700 | -0.49(-1.41%) |
Oct 21, 2004 | 34.59 | 35.03 | 34.55 | 34.82 | 662,900 | +0.11(+0.32%) |
Oct 20, 2004 | 35.02 | 35.06 | 34.21 | 34.71 | 739,500 | -0.28(-0.80%) |
Oct 19, 2004 | 35.53 | 36.00 | 34.99 | 34.99 | 550,500 | -0.50(-1.41%) |
Oct 18, 2004 | 35.25 | 35.66 | 35.21 | 35.49 | 653,200 | +0.29(+0.82%) |
Oct 15, 2004 | 35.00 | 35.46 | 35.00 | 35.20 | 461,500 | +0.20(+0.57%) |
Oct 14, 2004 | 34.96 | 35.28 | 34.85 | 35.00 | 478,400 | +0.05(+0.14%) |
Oct 13, 2004 | 35.36 | 35.42 | 34.69 | 34.95 | 575,800 | -0.33(-0.94%) |
Oct 12, 2004 | 34.66 | 35.35 | 34.60 | 35.28 | 559,000 | +0.52(+1.50%) |
Oct 11, 2004 | 34.90 | 35.14 | 34.66 | 34.76 | 473,200 | -0.24(-0.69%) |
Oct 08, 2004 | 34.60 | 35.12 | 34.56 | 35.00 | 481,900 | +0.28(+0.81%) |
Oct 07, 2004 | 35.48 | 35.48 | 34.72 | 34.72 | 559,200 | -0.76(-2.14%) |
Oct 06, 2004 | 35.50 | 35.52 | 35.25 | 35.48 | 449,300 | -0.07(-0.20%) |
Oct 05, 2004 | 35.73 | 35.73 | 35.52 | 35.55 | 564,800 | -0.18(-0.50%) |
Oct 04, 2004 | 35.77 | 35.93 | 35.65 | 35.73 | 434,100 | +0.25(+0.70%) |
Oct 01, 2004 | 35.10 | 35.76 | 34.91 | 35.48 | 726,900 | +0.45(+1.28%) |
Sep 30, 2004 | 34.36 | 35.05 | 34.34 | 35.03 | 586,100 | +0.67(+1.95%) |
Sep 29, 2004 | 34.74 | 34.74 | 34.23 | 34.36 | 405,100 | -0.44(-1.26%) |
Sep 28, 2004 | 34.35 | 34.86 | 34.29 | 34.80 | 465,400 | +0.55(+1.61%) |
Sep 27, 2004 | 34.45 | 34.46 | 34.10 | 34.25 | 446,100 | -0.12(-0.35%) |
Sep 24, 2004 | 33.99 | 34.44 | 33.99 | 34.37 | 418,100 | +0.32(+0.94%) |
Sep 23, 2004 | 34.18 | 34.30 | 34.00 | 34.05 | 479,400 | -0.02(-0.06%) |
Sep 22, 2004 | 34.23 | 34.37 | 34.06 | 34.07 | 502,800 | -0.16(-0.47%) |
Sep 21, 2004 | 33.83 | 34.36 | 33.83 | 34.23 | 484,100 | +0.48(+1.42%) |
Sep 20, 2004 | 33.94 | 34.12 | 33.75 | 33.75 | 473,300 | -0.18(-0.53%) |
Sep 17, 2004 | 33.95 | 34.10 | 33.70 | 33.93 | 539,300 | +0.05(+0.15%) |
Sep 16, 2004 | 33.35 | 33.95 | 33.30 | 33.88 | 413,000 | +0.52(+1.56%) |
Sep 15, 2004 | 33.15 | 33.46 | 33.08 | 33.36 | 331,800 | +0.21(+0.63%) |
Sep 14, 2004 | 33.95 | 33.96 | 33.07 | 33.15 | 656,100 | -0.68(-2.01%) |
Sep 13, 2004 | 33.91 | 34.04 | 33.71 | 33.83 | 507,900 | +0.06(+0.18%) |
Sep 10, 2004 | 33.47 | 33.77 | 33.33 | 33.77 | 383,400 | +0.16(+0.48%) |
Sep 09, 2004 | 33.90 | 33.94 | 33.53 | 33.61 | 467,200 | -0.29(-0.86%) |
Sep 08, 2004 | 33.86 | 34.10 | 33.85 | 33.90 | 446,000 | -0.13(-0.38%) |
Sep 07, 2004 | 33.75 | 34.03 | 33.73 | 34.03 | 535,500 | +0.46(+1.37%) |
Sep 03, 2004 | 33.35 | 33.62 | 33.33 | 33.57 | 434,300 | +0.20(+0.60%) |
Sep 02, 2004 | 33.00 | 33.41 | 33.00 | 33.37 | 365,000 | +0.40(+1.21%) |