Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.57 | 34.27 | 33.47 | 33.89 | 234,067 | +0.18(+0.54%) |
Nov 29, 2004 | 34.30 | 34.35 | 33.33 | 33.71 | 221,863 | -0.46(-1.35%) |
Nov 26, 2004 | 34.51 | 34.57 | 34.09 | 34.17 | 34,310 | -0.28(-0.81%) |
Nov 24, 2004 | 33.97 | 34.74 | 33.97 | 34.45 | 82,436 | +0.31(+0.92%) |
Nov 23, 2004 | 34.65 | 34.65 | 33.49 | 34.13 | 82,896 | -0.43(-1.23%) |
Nov 22, 2004 | 33.96 | 34.59 | 33.29 | 34.56 | 86,465 | +0.42(+1.22%) |
Nov 19, 2004 | 34.67 | 34.82 | 34.01 | 34.14 | 106,844 | -0.76(-2.19%) |
Nov 18, 2004 | 35.01 | 35.32 | 34.71 | 34.91 | 122,963 | +0.10(+0.30%) |
Nov 17, 2004 | 33.89 | 35.03 | 33.89 | 34.80 | 173,046 | +1.09(+3.22%) |
Nov 16, 2004 | 34.65 | 34.79 | 33.71 | 33.72 | 108,226 | -1.15(-3.29%) |
Nov 15, 2004 | 33.98 | 34.99 | 33.98 | 34.86 | 277,013 | +0.70(+2.06%) |
Nov 12, 2004 | 34.21 | 34.31 | 33.44 | 34.16 | 120,545 | +0.05(+0.15%) |
Nov 11, 2004 | 33.44 | 34.39 | 33.40 | 34.11 | 152,783 | +0.68(+2.03%) |
Nov 10, 2004 | 33.44 | 33.44 | 33.09 | 33.43 | 205,629 | +0.12(+0.37%) |
Nov 09, 2004 | 33.52 | 33.61 | 32.79 | 33.31 | 145,184 | +0.05(+0.16%) |
Nov 08, 2004 | 32.90 | 33.27 | 32.84 | 33.26 | 204,708 | +0.08(+0.24%) |
Nov 05, 2004 | 32.65 | 33.28 | 32.58 | 33.18 | 225,548 | +0.26(+0.79%) |
Nov 04, 2004 | 33.00 | 33.27 | 32.31 | 32.92 | 199,527 | +0.00(+0.00%) |
Nov 03, 2004 | 32.56 | 33.18 | 32.53 | 32.92 | 187,323 | +0.65(+2.02%) |
Nov 02, 2004 | 33.70 | 34.04 | 31.96 | 32.27 | 367,508 | -1.54(-4.55%) |
Nov 01, 2004 | 30.32 | 33.87 | 30.22 | 33.80 | 1,344,077 | +5.47(+19.31%) |
Oct 29, 2004 | 29.93 | 29.93 | 28.21 | 28.33 | 239,364 | -1.61(-5.37%) |
Oct 28, 2004 | 29.54 | 30.24 | 29.25 | 29.94 | 227,965 | +0.23(+0.76%) |
Oct 27, 2004 | 28.64 | 29.73 | 28.46 | 29.71 | 262,391 | +1.18(+4.14%) |
Oct 26, 2004 | 27.92 | 28.60 | 27.69 | 28.53 | 237,982 | +0.74(+2.66%) |
Oct 25, 2004 | 27.61 | 28.10 | 27.23 | 27.79 | 434,401 | +0.48(+1.75%) |
Oct 22, 2004 | 29.37 | 29.73 | 27.32 | 27.32 | 332,738 | -2.04(-6.95%) |
Oct 21, 2004 | 29.73 | 29.83 | 29.19 | 29.36 | 247,538 | -0.40(-1.34%) |
Oct 20, 2004 | 29.31 | 30.23 | 29.30 | 29.76 | 105,232 | +0.04(+0.15%) |
Oct 19, 2004 | 29.45 | 30.11 | 29.37 | 29.71 | 134,016 | +0.16(+0.53%) |
Oct 18, 2004 | 29.48 | 29.93 | 28.88 | 29.56 | 124,229 | +0.39(+1.34%) |
Oct 15, 2004 | 29.45 | 29.52 | 29.10 | 29.17 | 154,625 | -0.36(-1.21%) |
Oct 14, 2004 | 30.16 | 30.28 | 29.48 | 29.52 | 227,044 | -0.73(-2.41%) |
Oct 13, 2004 | 30.58 | 31.02 | 30.23 | 30.25 | 134,822 | -0.16(-0.51%) |
Oct 12, 2004 | 30.65 | 30.72 | 29.74 | 30.41 | 161,763 | -0.20(-0.65%) |
Oct 11, 2004 | 29.90 | 30.62 | 29.75 | 30.61 | 87,156 | +0.64(+2.14%) |
Oct 08, 2004 | 30.69 | 31.20 | 29.92 | 29.96 | 181,106 | -1.04(-3.36%) |
Oct 07, 2004 | 31.75 | 31.86 | 30.96 | 31.01 | 215,761 | -0.68(-2.14%) |
Oct 06, 2004 | 31.15 | 31.82 | 30.70 | 31.68 | 176,155 | +0.66(+2.13%) |
Oct 05, 2004 | 31.20 | 31.20 | 30.53 | 31.02 | 200,909 | -0.06(-0.20%) |
Oct 04, 2004 | 30.86 | 31.36 | 30.83 | 31.09 | 180,070 | +0.26(+0.85%) |
Oct 01, 2004 | 29.73 | 30.82 | 29.73 | 30.82 | 405,848 | +0.83(+2.78%) |
Sep 30, 2004 | 29.62 | 30.38 | 29.42 | 29.99 | 400,552 | +0.39(+1.32%) |
Sep 29, 2004 | 28.84 | 29.64 | 28.84 | 29.60 | 423,694 | +0.76(+2.65%) |
Sep 28, 2004 | 28.31 | 29.18 | 28.10 | 28.84 | 248,805 | +0.45(+1.59%) |
Sep 27, 2004 | 29.01 | 29.01 | 28.29 | 28.38 | 256,634 | -0.39(-1.36%) |
Sep 24, 2004 | 29.04 | 29.30 | 28.50 | 28.78 | 276,092 | +0.16(+0.55%) |
Sep 23, 2004 | 28.79 | 28.92 | 27.95 | 28.62 | 459,270 | +0.30(+1.07%) |
Sep 22, 2004 | 29.53 | 29.58 | 28.21 | 28.31 | 897,126 | -0.94(-3.21%) |
Sep 21, 2004 | 29.97 | 29.98 | 29.11 | 29.25 | 421,046 | -0.50(-1.69%) |
Sep 20, 2004 | 30.96 | 30.96 | 29.74 | 29.76 | 234,528 | -1.18(-3.82%) |
Sep 17, 2004 | 31.70 | 32.13 | 30.41 | 30.94 | 240,745 | -0.20(-0.64%) |
Sep 16, 2004 | 31.15 | 31.58 | 30.90 | 31.14 | 117,667 | +0.30(+0.96%) |
Sep 15, 2004 | 31.90 | 32.13 | 30.69 | 30.84 | 193,886 | -1.05(-3.30%) |
Sep 14, 2004 | 32.45 | 32.89 | 31.68 | 31.89 | 131,022 | -0.53(-1.63%) |
Sep 13, 2004 | 31.35 | 32.74 | 31.06 | 32.42 | 279,661 | +1.16(+3.72%) |
Sep 10, 2004 | 30.03 | 31.31 | 30.03 | 31.26 | 194,692 | +0.86(+2.83%) |
Sep 09, 2004 | 29.96 | 30.76 | 29.81 | 30.40 | 317,310 | +0.37(+1.24%) |
Sep 08, 2004 | 30.16 | 31.13 | 29.96 | 30.03 | 551,147 | -0.37(-1.23%) |
Sep 07, 2004 | 29.92 | 30.40 | 29.28 | 30.40 | 479,073 | +0.91(+3.09%) |
Sep 03, 2004 | 30.68 | 31.11 | 28.98 | 29.49 | 436,358 | -1.49(-4.82%) |
Sep 02, 2004 | 31.98 | 32.35 | 30.57 | 30.98 | 536,410 | -1.12(-3.49%) |