Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.62 | 35.62 | 35.09 | 35.09 | 773 | +0.17(+0.49%) |
Nov 29, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 36.47 | 36.47 | 34.36 | 34.92 | 2,577 | -1.55(-4.26%) |
Nov 23, 2004 | 36.47 | 36.47 | 36.47 | 36.47 | 257 | +0.01(+0.02%) |
Nov 22, 2004 | 36.13 | 36.47 | 36.13 | 36.47 | 386 | +0.73(+2.04%) |
Nov 19, 2004 | 36.85 | 36.85 | 35.70 | 35.74 | 386 | -0.39(-1.07%) |
Nov 18, 2004 | 36.13 | 36.13 | 36.13 | 36.13 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 36.84 | 36.84 | 36.09 | 36.13 | 2,448 | -0.35(-0.96%) |
Nov 16, 2004 | 36.47 | 36.47 | 36.47 | 36.47 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 35.97 | 36.54 | 35.33 | 36.47 | 5,798 | -0.03(-0.08%) |
Nov 12, 2004 | 35.72 | 36.51 | 35.70 | 36.51 | 1,030 | +0.19(+0.51%) |
Nov 11, 2004 | 36.66 | 36.66 | 36.25 | 36.32 | 644 | -0.35(-0.95%) |
Nov 10, 2004 | 36.67 | 36.67 | 36.67 | 36.67 | 128 | +1.04(+2.92%) |
Nov 09, 2004 | 35.70 | 35.71 | 35.63 | 35.63 | 1,675 | +0.07(+0.19%) |
Nov 08, 2004 | 35.56 | 35.56 | 35.56 | 35.56 | 128 | +0.00(+0.00%) |
Nov 05, 2004 | 35.56 | 35.56 | 35.56 | 35.56 | 257 | +0.15(+0.42%) |
Nov 04, 2004 | 36.85 | 36.85 | 35.41 | 35.41 | 2,190 | -0.16(-0.44%) |
Nov 03, 2004 | 35.57 | 35.57 | 35.57 | 35.57 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 35.50 | 35.57 | 35.50 | 35.57 | 386 | +0.07(+0.19%) |
Nov 01, 2004 | 36.86 | 36.86 | 35.50 | 35.50 | 1,159 | -0.07(-0.19%) |
Oct 29, 2004 | 35.89 | 36.35 | 34.98 | 35.56 | 4,381 | +0.14(+0.41%) |
Oct 28, 2004 | 35.42 | 35.42 | 35.42 | 35.42 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 36.16 | 36.19 | 35.42 | 35.42 | 2,448 | +0.48(+1.37%) |
Oct 26, 2004 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 34.94 | 34.94 | 34.94 | 34.94 | 128 | +0.00(+0.00%) |
Oct 22, 2004 | 34.94 | 34.94 | 34.94 | 34.94 | 128 | +0.00(+0.00%) |
Oct 21, 2004 | 34.94 | 34.94 | 34.94 | 34.94 | 128 | -0.39(-1.10%) |
Oct 20, 2004 | 35.33 | 35.33 | 35.33 | 35.33 | 1,288 | +0.13(+0.37%) |
Oct 19, 2004 | 35.33 | 35.35 | 35.19 | 35.19 | 2,190 | -0.60(-1.67%) |
Oct 18, 2004 | 36.26 | 36.26 | 35.79 | 35.79 | 386 | -0.92(-2.52%) |
Oct 15, 2004 | 36.72 | 36.72 | 36.72 | 36.72 | 386 | +0.00(+0.00%) |
Oct 14, 2004 | 36.72 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 36.72 | 36.72 | 36.72 | 36.72 | 2,706 | -0.49(-1.31%) |
Oct 12, 2004 | 37.20 | 37.20 | 37.20 | 37.20 | 128 | -0.05(-0.13%) |
Oct 11, 2004 | 36.11 | 37.25 | 36.11 | 37.25 | 257 | +0.00(+0.00%) |
Oct 08, 2004 | 37.25 | 37.25 | 36.75 | 37.25 | 1,030 | +0.00(+0.00%) |
Oct 07, 2004 | 37.25 | 37.25 | 37.25 | 37.25 | 386 | +0.00(+0.00%) |
Oct 06, 2004 | 37.25 | 37.25 | 37.25 | 37.25 | 386 | +0.00(+0.00%) |
Oct 05, 2004 | 37.25 | 37.25 | 36.00 | 37.25 | 1,804 | -0.16(-0.41%) |
Oct 04, 2004 | 37.41 | 37.41 | 37.40 | 37.40 | 386 | +0.01(+0.02%) |
Oct 01, 2004 | 37.40 | 37.40 | 37.40 | 37.40 | 2,319 | +0.54(+1.45%) |
Sep 30, 2004 | 34.91 | 36.86 | 34.65 | 36.86 | 3,608 | +1.94(+5.56%) |
Sep 29, 2004 | 35.57 | 35.57 | 34.91 | 34.92 | 1,030 | +0.97(+2.86%) |
Sep 28, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 33.38 | 33.95 | 33.38 | 33.95 | 257 | -0.93(-2.67%) |
Sep 24, 2004 | 35.13 | 35.74 | 34.88 | 34.88 | 1,288 | -0.26(-0.73%) |
Sep 23, 2004 | 35.14 | 35.14 | 35.14 | 35.14 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 36.78 | 36.78 | 35.14 | 35.14 | 773 | -1.72(-4.67%) |
Sep 21, 2004 | 36.86 | 36.86 | 36.86 | 36.86 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 37.25 | 37.45 | 36.78 | 36.86 | 1,675 | -0.61(-1.62%) |
Sep 17, 2004 | 37.44 | 37.47 | 37.44 | 37.47 | 3,221 | -0.38(-1.00%) |
Sep 16, 2004 | 38.41 | 38.41 | 37.85 | 37.85 | 773 | +0.15(+0.39%) |
Sep 15, 2004 | 37.95 | 38.34 | 37.70 | 37.70 | 1,417 | +0.25(+0.66%) |
Sep 14, 2004 | 35.68 | 38.34 | 35.68 | 37.45 | 3,221 | +0.90(+2.46%) |
Sep 13, 2004 | 36.47 | 36.55 | 36.09 | 36.55 | 2,577 | -0.54(-1.44%) |
Sep 10, 2004 | 36.47 | 37.09 | 36.29 | 37.09 | 1,804 | +0.81(+2.22%) |
Sep 09, 2004 | 36.44 | 36.44 | 36.28 | 36.28 | 257 | +0.19(+0.54%) |
Sep 08, 2004 | 36.09 | 36.09 | 36.09 | 36.09 | 128 | +0.39(+1.09%) |
Sep 07, 2004 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 35.32 | 35.70 | 34.54 | 35.70 | 773 | +0.00(+0.00%) |
Sep 02, 2004 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) |