Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.44 | 35.67 | 34.80 | 35.14 | 904,083 | -0.97(-2.68%) |
Nov 29, 2004 | 35.24 | 36.13 | 35.22 | 36.11 | 1,252,157 | +0.87(+2.47%) |
Nov 26, 2004 | 34.43 | 35.26 | 34.43 | 35.24 | 455,392 | +1.17(+3.44%) |
Nov 24, 2004 | 34.19 | 34.46 | 33.80 | 34.07 | 957,913 | -0.34(-1.00%) |
Nov 23, 2004 | 34.96 | 35.20 | 34.38 | 34.41 | 773,825 | -0.81(-2.30%) |
Nov 22, 2004 | 35.31 | 35.35 | 34.88 | 35.22 | 547,833 | -0.04(-0.10%) |
Nov 19, 2004 | 35.66 | 35.70 | 35.06 | 35.26 | 1,267,148 | -0.10(-0.27%) |
Nov 18, 2004 | 36.19 | 36.32 | 35.02 | 35.35 | 1,127,350 | -1.19(-3.25%) |
Nov 17, 2004 | 37.27 | 37.34 | 36.47 | 36.54 | 1,418,756 | +0.20(+0.56%) |
Nov 16, 2004 | 36.37 | 36.76 | 35.93 | 36.34 | 1,036,499 | +0.40(+1.10%) |
Nov 15, 2004 | 36.37 | 36.94 | 35.76 | 35.94 | 1,040,247 | +0.04(+0.10%) |
Nov 12, 2004 | 34.78 | 36.16 | 34.78 | 35.91 | 2,216,771 | +1.57(+4.56%) |
Nov 11, 2004 | 33.93 | 34.34 | 33.64 | 34.34 | 1,002,884 | +0.71(+2.12%) |
Nov 10, 2004 | 33.90 | 34.04 | 33.27 | 33.63 | 728,059 | -0.04(-0.13%) |
Nov 09, 2004 | 33.99 | 34.10 | 33.67 | 33.67 | 804,601 | -0.19(-0.57%) |
Nov 08, 2004 | 33.93 | 34.17 | 33.58 | 33.87 | 1,034,909 | +0.27(+0.81%) |
Nov 05, 2004 | 32.54 | 33.70 | 32.43 | 33.59 | 695,807 | +0.85(+2.61%) |
Nov 04, 2004 | 32.89 | 33.15 | 32.71 | 32.74 | 991,641 | +0.80(+2.51%) |
Nov 03, 2004 | 31.92 | 31.97 | 31.50 | 31.94 | 1,237,280 | +0.55(+1.77%) |
Nov 02, 2004 | 32.14 | 32.15 | 31.21 | 31.38 | 1,236,826 | -1.03(-3.18%) |
Nov 01, 2004 | 32.78 | 32.95 | 32.37 | 32.41 | 704,097 | -0.24(-0.73%) |
Oct 29, 2004 | 32.40 | 32.92 | 32.33 | 32.65 | 890,569 | +0.41(+1.28%) |
Oct 28, 2004 | 32.40 | 33.21 | 32.23 | 32.24 | 1,474,856 | -0.97(-2.92%) |
Oct 27, 2004 | 34.12 | 34.39 | 33.02 | 33.21 | 1,426,024 | -1.05(-3.06%) |
Oct 26, 2004 | 34.25 | 34.29 | 33.90 | 34.25 | 899,881 | +0.09(+0.26%) |
Oct 25, 2004 | 33.48 | 34.30 | 33.48 | 34.17 | 1,142,454 | +1.14(+3.47%) |
Oct 22, 2004 | 33.15 | 33.46 | 32.84 | 33.02 | 446,534 | -0.06(-0.19%) |
Oct 21, 2004 | 33.00 | 33.21 | 32.61 | 33.08 | 615,403 | -0.12(-0.37%) |
Oct 20, 2004 | 33.24 | 33.51 | 33.11 | 33.21 | 1,070,000 | +0.46(+1.40%) |
Oct 19, 2004 | 33.02 | 33.21 | 32.63 | 32.75 | 1,354,138 | +0.50(+1.56%) |
Oct 18, 2004 | 33.21 | 33.21 | 32.17 | 32.25 | 1,418,756 | -0.22(-0.68%) |
Oct 15, 2004 | 32.45 | 32.91 | 32.24 | 32.47 | 845,711 | +0.35(+1.10%) |
Oct 14, 2004 | 32.01 | 32.33 | 31.70 | 32.11 | 1,118,492 | +0.26(+0.83%) |
Oct 13, 2004 | 31.79 | 32.09 | 30.95 | 31.85 | 1,756,382 | -0.97(-2.95%) |
Oct 12, 2004 | 32.89 | 33.31 | 32.68 | 32.82 | 713,182 | -0.86(-2.56%) |
Oct 11, 2004 | 33.73 | 33.73 | 33.06 | 33.68 | 531,479 | +0.08(+0.24%) |
Oct 08, 2004 | 33.64 | 33.96 | 33.51 | 33.60 | 971,767 | +0.55(+1.65%) |
Oct 07, 2004 | 33.64 | 33.73 | 32.99 | 33.06 | 649,359 | -0.75(-2.21%) |
Oct 06, 2004 | 33.32 | 33.80 | 33.32 | 33.80 | 866,721 | +0.16(+0.47%) |
Oct 05, 2004 | 32.81 | 33.81 | 32.57 | 33.65 | 1,324,838 | +0.96(+2.94%) |
Oct 04, 2004 | 32.92 | 33.03 | 32.36 | 32.69 | 1,104,637 | -1.04(-3.08%) |
Oct 01, 2004 | 33.74 | 34.04 | 33.51 | 33.73 | 602,343 | -0.53(-1.54%) |
Sep 30, 2004 | 33.73 | 34.33 | 33.62 | 34.25 | 1,363,223 | +0.63(+1.89%) |
Sep 29, 2004 | 34.00 | 34.20 | 33.35 | 33.62 | 1,129,735 | -0.23(-0.68%) |
Sep 28, 2004 | 33.51 | 34.19 | 33.48 | 33.85 | 1,411,715 | +0.56(+1.69%) |
Sep 27, 2004 | 33.15 | 33.54 | 32.80 | 33.29 | 615,858 | +0.02(+0.05%) |
Sep 24, 2004 | 33.46 | 33.51 | 32.95 | 33.27 | 503,770 | -0.11(-0.32%) |
Sep 23, 2004 | 33.24 | 33.67 | 33.19 | 33.37 | 717,725 | +0.33(+1.01%) |
Sep 22, 2004 | 32.94 | 33.35 | 32.86 | 33.04 | 704,778 | -0.33(-1.00%) |
Sep 21, 2004 | 32.80 | 33.53 | 32.67 | 33.37 | 752,816 | +1.13(+3.50%) |
Sep 20, 2004 | 31.74 | 32.40 | 31.74 | 32.25 | 506,155 | +0.41(+1.30%) |
Sep 17, 2004 | 32.27 | 32.47 | 31.70 | 31.83 | 778,254 | -0.24(-0.74%) |
Sep 16, 2004 | 32.43 | 32.43 | 32.01 | 32.07 | 664,236 | -0.10(-0.30%) |
Sep 15, 2004 | 32.58 | 32.65 | 32.02 | 32.17 | 578,154 | -0.26(-0.79%) |
Sep 14, 2004 | 31.63 | 32.47 | 31.59 | 32.42 | 589,511 | +0.86(+2.73%) |
Sep 13, 2004 | 31.64 | 31.81 | 31.33 | 31.56 | 479,921 | +0.44(+1.41%) |
Sep 10, 2004 | 31.44 | 31.66 | 31.08 | 31.12 | 394,975 | +0.15(+0.48%) |
Sep 09, 2004 | 30.73 | 31.03 | 30.60 | 30.97 | 369,196 | +0.24(+0.77%) |
Sep 08, 2004 | 30.63 | 31.24 | 30.44 | 30.73 | 714,999 | +0.10(+0.32%) |
Sep 07, 2004 | 30.77 | 30.77 | 30.32 | 30.63 | 481,966 | -0.13(-0.43%) |
Sep 03, 2004 | 30.60 | 31.09 | 30.54 | 30.77 | 560,779 | -0.44(-1.41%) |
Sep 02, 2004 | 31.17 | 31.38 | 31.05 | 31.21 | 525,574 | -0.41(-1.28%) |