Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.96 | 36.48 | 35.96 | 36.26 | 958,503 | +0.08(+0.22%) |
Nov 29, 2004 | 36.45 | 36.55 | 35.77 | 36.18 | 752,642 | -0.28(-0.76%) |
Nov 26, 2004 | 36.79 | 36.86 | 36.39 | 36.45 | 238,299 | -0.23(-0.62%) |
Nov 24, 2004 | 36.35 | 36.85 | 36.12 | 36.68 | 727,110 | +0.36(+1.00%) |
Nov 23, 2004 | 36.35 | 36.72 | 35.85 | 36.31 | 1,069,635 | +0.02(+0.04%) |
Nov 22, 2004 | 36.05 | 36.62 | 36.05 | 36.30 | 986,748 | -0.00(-0.00%) |
Nov 19, 2004 | 36.72 | 37.22 | 36.13 | 36.30 | 1,114,162 | -0.67(-1.82%) |
Nov 18, 2004 | 36.84 | 36.97 | 36.44 | 36.97 | 859,951 | +0.12(+0.33%) |
Nov 17, 2004 | 36.70 | 37.14 | 36.52 | 36.85 | 1,037,813 | +0.36(+0.98%) |
Nov 16, 2004 | 36.78 | 36.78 | 35.96 | 36.49 | 1,109,969 | -0.15(-0.40%) |
Nov 15, 2004 | 36.73 | 36.75 | 36.01 | 36.64 | 996,246 | -0.12(-0.33%) |
Nov 12, 2004 | 36.60 | 37.08 | 36.32 | 36.76 | 859,458 | +0.05(+0.13%) |
Nov 11, 2004 | 36.49 | 37.06 | 36.48 | 36.71 | 823,195 | +0.15(+0.40%) |
Nov 10, 2004 | 35.79 | 36.91 | 35.79 | 36.56 | 1,538,958 | +0.58(+1.62%) |
Nov 09, 2004 | 35.67 | 36.19 | 35.53 | 35.98 | 984,035 | -0.02(-0.05%) |
Nov 08, 2004 | 36.04 | 36.22 | 35.72 | 36.00 | 819,618 | +0.26(+0.73%) |
Nov 05, 2004 | 35.88 | 36.22 | 35.61 | 35.74 | 1,524,773 | +0.26(+0.73%) |
Nov 04, 2004 | 35.18 | 35.59 | 34.68 | 35.48 | 984,898 | +0.71(+2.03%) |
Nov 03, 2004 | 34.73 | 35.20 | 34.56 | 34.77 | 1,109,229 | -0.25(-0.72%) |
Nov 02, 2004 | 35.19 | 35.59 | 34.83 | 35.02 | 712,309 | +0.02(+0.07%) |
Nov 01, 2004 | 34.93 | 35.15 | 34.55 | 35.00 | 722,670 | +0.02(+0.07%) |
Oct 29, 2004 | 35.23 | 35.41 | 34.54 | 34.98 | 876,356 | -0.24(-0.67%) |
Oct 28, 2004 | 34.83 | 35.31 | 34.53 | 35.21 | 850,084 | +0.12(+0.35%) |
Oct 27, 2004 | 34.25 | 35.32 | 34.25 | 35.09 | 1,151,289 | +0.60(+1.74%) |
Oct 26, 2004 | 33.70 | 34.50 | 33.37 | 34.49 | 979,841 | +0.79(+2.33%) |
Oct 25, 2004 | 34.13 | 34.13 | 33.44 | 33.70 | 542,588 | -0.19(-0.55%) |
Oct 22, 2004 | 34.29 | 34.44 | 33.85 | 33.89 | 856,868 | -0.22(-0.64%) |
Oct 21, 2004 | 34.09 | 34.23 | 33.29 | 34.11 | 1,425,235 | +0.11(+0.31%) |
Oct 20, 2004 | 33.92 | 34.19 | 33.55 | 34.00 | 784,588 | +0.18(+0.53%) |
Oct 19, 2004 | 33.87 | 34.54 | 33.73 | 33.82 | 1,084,313 | -0.06(-0.19%) |
Oct 18, 2004 | 33.61 | 33.91 | 32.99 | 33.89 | 1,343,828 | +0.19(+0.55%) |
Oct 15, 2004 | 33.29 | 33.82 | 33.01 | 33.70 | 1,437,569 | +0.58(+1.74%) |
Oct 14, 2004 | 33.36 | 33.82 | 32.90 | 33.13 | 974,661 | -0.36(-1.09%) |
Oct 13, 2004 | 34.23 | 34.25 | 33.09 | 33.49 | 924,953 | -0.46(-1.36%) |
Oct 12, 2004 | 34.18 | 34.32 | 33.57 | 33.95 | 1,215,427 | -0.42(-1.23%) |
Oct 11, 2004 | 34.34 | 34.59 | 34.03 | 34.38 | 998,343 | +0.21(+0.62%) |
Oct 08, 2004 | 34.83 | 34.98 | 34.08 | 34.16 | 1,019,928 | -0.84(-2.39%) |
Oct 07, 2004 | 35.51 | 35.71 | 34.84 | 35.00 | 1,162,266 | -0.35(-0.99%) |
Oct 06, 2004 | 35.46 | 35.94 | 35.33 | 35.35 | 994,149 | -0.23(-0.64%) |
Oct 05, 2004 | 35.53 | 36.04 | 35.45 | 35.58 | 1,172,011 | +0.18(+0.50%) |
Oct 04, 2004 | 35.43 | 35.62 | 35.08 | 35.40 | 1,113,546 | -0.19(-0.55%) |
Oct 01, 2004 | 34.03 | 35.64 | 33.90 | 35.59 | 1,672,539 | +1.51(+4.42%) |
Sep 30, 2004 | 34.37 | 34.58 | 34.03 | 34.08 | 1,606,673 | -0.32(-0.94%) |
Sep 29, 2004 | 34.11 | 34.50 | 33.90 | 34.41 | 624,982 | +0.15(+0.45%) |
Sep 28, 2004 | 34.55 | 34.57 | 34.06 | 34.25 | 842,683 | +0.08(+0.24%) |
Sep 27, 2004 | 34.66 | 34.70 | 33.99 | 34.17 | 899,298 | -0.39(-1.11%) |
Sep 24, 2004 | 34.46 | 34.96 | 34.19 | 34.56 | 1,200,133 | -0.02(-0.06%) |
Sep 23, 2004 | 34.65 | 35.00 | 34.46 | 34.58 | 698,618 | -0.33(-0.95%) |
Sep 22, 2004 | 35.59 | 35.92 | 34.66 | 34.91 | 1,585,212 | -1.06(-2.95%) |
Sep 21, 2004 | 35.11 | 36.06 | 34.85 | 35.97 | 2,302,208 | +0.77(+2.19%) |
Sep 20, 2004 | 35.71 | 35.75 | 34.85 | 35.20 | 1,462,115 | -0.49(-1.39%) |
Sep 17, 2004 | 34.50 | 36.14 | 34.46 | 35.70 | 3,130,090 | +1.78(+5.26%) |
Sep 16, 2004 | 33.80 | 34.33 | 33.73 | 33.91 | 944,072 | -0.08(-0.24%) |
Sep 15, 2004 | 34.43 | 34.74 | 33.87 | 33.99 | 921,006 | -0.87(-2.49%) |
Sep 14, 2004 | 34.91 | 35.00 | 34.63 | 34.86 | 727,603 | +0.00(+0.00%) |
Sep 13, 2004 | 34.61 | 34.88 | 34.14 | 34.86 | 758,933 | +0.32(+0.92%) |
Sep 10, 2004 | 34.20 | 34.59 | 33.94 | 34.55 | 601,176 | +0.25(+0.73%) |
Sep 09, 2004 | 34.42 | 34.60 | 33.97 | 34.29 | 817,028 | -0.08(-0.24%) |
Sep 08, 2004 | 34.73 | 35.04 | 34.34 | 34.38 | 981,815 | -0.44(-1.26%) |
Sep 07, 2004 | 34.76 | 35.05 | 34.46 | 34.81 | 952,706 | +0.29(+0.85%) |
Sep 03, 2004 | 34.25 | 34.83 | 34.22 | 34.52 | 840,340 | +0.32(+0.95%) |
Sep 02, 2004 | 33.40 | 34.40 | 33.17 | 34.20 | 887,703 | +0.99(+2.98%) |