Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.92 | 30.92 | 30.67 | 30.70 | 465,381 | -0.19(-0.60%) |
Nov 29, 2004 | 30.76 | 30.99 | 30.53 | 30.88 | 341,467 | +0.00(+0.00%) |
Nov 26, 2004 | 30.82 | 30.90 | 30.74 | 30.88 | 116,735 | +0.10(+0.31%) |
Nov 24, 2004 | 30.82 | 31.01 | 30.76 | 30.79 | 213,182 | -0.01(-0.04%) |
Nov 23, 2004 | 30.86 | 30.94 | 30.63 | 30.80 | 239,245 | -0.03(-0.08%) |
Nov 22, 2004 | 30.80 | 30.95 | 30.80 | 30.83 | 193,050 | +0.02(+0.06%) |
Nov 19, 2004 | 31.26 | 31.36 | 30.80 | 30.81 | 278,729 | -0.42(-1.33%) |
Nov 18, 2004 | 31.14 | 31.23 | 31.06 | 31.22 | 289,809 | +0.08(+0.27%) |
Nov 17, 2004 | 31.14 | 31.46 | 31.08 | 31.14 | 328,201 | +0.06(+0.21%) |
Nov 16, 2004 | 31.11 | 31.28 | 31.05 | 31.08 | 287,469 | +0.00(+0.00%) |
Nov 15, 2004 | 31.31 | 31.31 | 31.08 | 31.08 | 258,597 | -0.16(-0.51%) |
Nov 12, 2004 | 30.93 | 31.29 | 30.77 | 31.24 | 267,024 | +0.33(+1.06%) |
Nov 11, 2004 | 30.53 | 30.92 | 30.53 | 30.91 | 206,472 | +0.38(+1.24%) |
Nov 10, 2004 | 30.44 | 30.71 | 30.37 | 30.53 | 337,409 | +0.03(+0.10%) |
Nov 09, 2004 | 30.42 | 30.54 | 30.22 | 30.50 | 354,576 | +0.11(+0.36%) |
Nov 08, 2004 | 30.69 | 30.69 | 30.37 | 30.39 | 291,370 | -0.26(-0.86%) |
Nov 05, 2004 | 30.72 | 30.76 | 30.52 | 30.65 | 427,458 | +0.03(+0.08%) |
Nov 04, 2004 | 30.44 | 30.66 | 30.30 | 30.63 | 449,931 | +0.22(+0.74%) |
Nov 03, 2004 | 30.31 | 30.60 | 30.31 | 30.40 | 445,873 | +0.24(+0.81%) |
Nov 02, 2004 | 30.51 | 30.51 | 30.03 | 30.16 | 549,343 | -0.35(-1.15%) |
Nov 01, 2004 | 31.30 | 31.33 | 30.46 | 30.51 | 589,139 | -0.88(-2.82%) |
Oct 29, 2004 | 30.56 | 31.40 | 30.56 | 31.40 | 473,964 | +0.87(+2.83%) |
Oct 28, 2004 | 30.12 | 30.56 | 30.10 | 30.53 | 463,352 | +0.42(+1.38%) |
Oct 27, 2004 | 29.99 | 30.15 | 29.86 | 30.12 | 355,356 | +0.16(+0.53%) |
Oct 26, 2004 | 29.73 | 30.04 | 29.50 | 29.96 | 161,369 | +0.26(+0.88%) |
Oct 25, 2004 | 29.53 | 29.73 | 29.41 | 29.69 | 276,388 | +0.13(+0.43%) |
Oct 22, 2004 | 29.99 | 29.99 | 29.55 | 29.56 | 274,047 | -0.56(-1.87%) |
Oct 21, 2004 | 29.92 | 30.17 | 29.81 | 30.13 | 198,512 | +0.12(+0.41%) |
Oct 20, 2004 | 30.05 | 30.08 | 29.78 | 30.01 | 133,278 | -0.06(-0.21%) |
Oct 19, 2004 | 30.26 | 30.42 | 30.01 | 30.07 | 96,603 | -0.20(-0.66%) |
Oct 18, 2004 | 30.08 | 30.33 | 29.97 | 30.27 | 129,532 | +0.15(+0.49%) |
Oct 15, 2004 | 29.60 | 30.24 | 29.60 | 30.12 | 128,908 | +0.52(+1.75%) |
Oct 14, 2004 | 30.02 | 30.09 | 29.60 | 29.60 | 103,314 | -0.42(-1.39%) |
Oct 13, 2004 | 30.37 | 30.40 | 29.95 | 30.02 | 124,070 | -0.35(-1.16%) |
Oct 12, 2004 | 30.24 | 30.40 | 30.03 | 30.37 | 149,664 | +0.10(+0.34%) |
Oct 11, 2004 | 30.21 | 30.37 | 30.21 | 30.27 | 124,694 | +0.02(+0.06%) |
Oct 08, 2004 | 30.26 | 30.37 | 30.15 | 30.25 | 286,220 | -0.01(-0.02%) |
Oct 07, 2004 | 30.31 | 30.46 | 30.21 | 30.26 | 202,414 | -0.12(-0.38%) |
Oct 06, 2004 | 30.08 | 30.41 | 30.08 | 30.37 | 104,874 | +0.26(+0.85%) |
Oct 05, 2004 | 30.14 | 30.18 | 30.06 | 30.12 | 205,223 | -0.03(-0.09%) |
Oct 04, 2004 | 30.05 | 30.15 | 29.98 | 30.14 | 232,066 | +0.19(+0.64%) |
Oct 01, 2004 | 29.64 | 30.02 | 29.56 | 29.95 | 469,126 | +0.17(+0.58%) |
Sep 30, 2004 | 29.60 | 29.80 | 29.51 | 29.78 | 291,526 | +0.19(+0.63%) |
Sep 29, 2004 | 29.59 | 29.63 | 29.37 | 29.59 | 421,059 | +0.02(+0.06%) |
Sep 28, 2004 | 29.08 | 29.61 | 29.08 | 29.57 | 213,494 | +0.55(+1.90%) |
Sep 27, 2004 | 29.17 | 29.17 | 28.93 | 29.02 | 176,039 | -0.22(-0.75%) |
Sep 24, 2004 | 29.41 | 29.49 | 29.21 | 29.24 | 273,111 | -0.22(-0.76%) |
Sep 23, 2004 | 29.71 | 29.73 | 29.46 | 29.46 | 310,098 | -0.25(-0.84%) |
Sep 22, 2004 | 29.51 | 29.72 | 29.39 | 29.71 | 482,548 | +0.12(+0.39%) |
Sep 21, 2004 | 29.48 | 29.60 | 29.34 | 29.60 | 204,287 | +0.12(+0.41%) |
Sep 20, 2004 | 29.55 | 29.61 | 29.41 | 29.48 | 242,678 | -0.08(-0.26%) |
Sep 17, 2004 | 29.57 | 29.71 | 29.43 | 29.55 | 223,170 | -0.03(-0.11%) |
Sep 16, 2004 | 29.48 | 29.65 | 29.48 | 29.58 | 162,774 | +0.13(+0.43%) |
Sep 15, 2004 | 29.44 | 29.48 | 29.33 | 29.46 | 144,358 | +0.05(+0.17%) |
Sep 14, 2004 | 29.32 | 29.53 | 29.32 | 29.40 | 134,682 | +0.07(+0.24%) |
Sep 13, 2004 | 29.41 | 29.50 | 29.29 | 29.33 | 191,177 | -0.14(-0.48%) |
Sep 10, 2004 | 29.48 | 29.52 | 29.34 | 29.48 | 106,435 | +0.03(+0.11%) |
Sep 09, 2004 | 29.35 | 29.50 | 29.28 | 29.44 | 162,306 | +0.13(+0.46%) |
Sep 08, 2004 | 29.54 | 29.56 | 29.24 | 29.31 | 351,142 | -0.28(-0.95%) |
Sep 07, 2004 | 29.54 | 29.74 | 29.49 | 29.59 | 238,777 | +0.12(+0.39%) |
Sep 03, 2004 | 29.44 | 29.59 | 29.37 | 29.48 | 201,009 | +0.11(+0.37%) |
Sep 02, 2004 | 29.23 | 29.48 | 29.20 | 29.37 | 174,635 | +0.14(+0.48%) |