Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.96 | 30.25 | 29.96 | 30.10 | 155,900 | -0.12(-0.40%) |
Nov 29, 2004 | 30.36 | 31.00 | 29.90 | 30.22 | 163,400 | -0.37(-1.21%) |
Nov 26, 2004 | 30.29 | 30.59 | 30.29 | 30.59 | 57,200 | +0.54(+1.80%) |
Nov 24, 2004 | 29.53 | 30.41 | 29.53 | 30.05 | 223,200 | +0.31(+1.04%) |
Nov 23, 2004 | 28.94 | 29.89 | 28.94 | 29.74 | 70,100 | +0.44(+1.50%) |
Nov 22, 2004 | 28.41 | 29.34 | 28.32 | 29.30 | 93,900 | +0.70(+2.45%) |
Nov 19, 2004 | 29.39 | 29.42 | 28.33 | 28.60 | 76,900 | -0.57(-1.95%) |
Nov 18, 2004 | 28.72 | 29.70 | 28.71 | 29.17 | 72,600 | -0.21(-0.71%) |
Nov 17, 2004 | 29.16 | 29.81 | 28.77 | 29.38 | 134,400 | +0.43(+1.49%) |
Nov 16, 2004 | 30.00 | 30.00 | 28.80 | 28.95 | 128,000 | -0.94(-3.14%) |
Nov 15, 2004 | 29.36 | 29.95 | 29.30 | 29.89 | 115,000 | +0.37(+1.25%) |
Nov 12, 2004 | 29.75 | 29.90 | 29.40 | 29.52 | 97,700 | -0.11(-0.37%) |
Nov 11, 2004 | 29.54 | 30.00 | 29.20 | 29.63 | 139,200 | +0.23(+0.78%) |
Nov 10, 2004 | 29.02 | 29.50 | 28.60 | 29.40 | 203,900 | +0.60(+2.08%) |
Nov 09, 2004 | 29.19 | 29.19 | 28.37 | 28.80 | 129,200 | +0.15(+0.52%) |
Nov 08, 2004 | 27.73 | 29.49 | 27.73 | 28.65 | 440,800 | +0.69(+2.47%) |
Nov 05, 2004 | 27.80 | 28.01 | 27.30 | 27.96 | 118,400 | +0.23(+0.83%) |
Nov 04, 2004 | 27.30 | 27.73 | 26.73 | 27.73 | 140,700 | +0.23(+0.84%) |
Nov 03, 2004 | 27.34 | 27.93 | 27.06 | 27.50 | 115,400 | +0.40(+1.48%) |
Nov 02, 2004 | 26.55 | 27.70 | 26.55 | 27.10 | 165,500 | +0.20(+0.74%) |
Nov 01, 2004 | 26.62 | 26.98 | 26.44 | 26.90 | 152,600 | +0.05(+0.19%) |
Oct 29, 2004 | 26.86 | 27.25 | 26.54 | 26.85 | 182,700 | -0.40(-1.47%) |
Oct 28, 2004 | 27.55 | 28.17 | 26.41 | 27.25 | 461,400 | +0.34(+1.26%) |
Oct 27, 2004 | 26.55 | 27.14 | 25.96 | 26.91 | 187,900 | +0.34(+1.28%) |
Oct 26, 2004 | 27.45 | 27.45 | 26.28 | 26.57 | 226,800 | -0.88(-3.21%) |
Oct 25, 2004 | 26.40 | 27.45 | 26.25 | 27.45 | 255,300 | +1.16(+4.41%) |
Oct 22, 2004 | 24.69 | 27.24 | 24.69 | 26.29 | 346,500 | +1.47(+5.92%) |
Oct 21, 2004 | 24.30 | 24.87 | 24.19 | 24.82 | 90,400 | +0.50(+2.06%) |
Oct 20, 2004 | 24.36 | 24.73 | 24.14 | 24.32 | 83,000 | -0.20(-0.82%) |
Oct 19, 2004 | 24.11 | 25.75 | 23.91 | 24.52 | 509,300 | +0.54(+2.25%) |
Oct 18, 2004 | 23.80 | 24.14 | 23.80 | 23.98 | 56,800 | +0.14(+0.59%) |
Oct 15, 2004 | 24.04 | 24.05 | 23.75 | 23.84 | 60,400 | -0.07(-0.29%) |
Oct 14, 2004 | 23.97 | 24.11 | 23.79 | 23.91 | 45,700 | +0.03(+0.13%) |
Oct 13, 2004 | 24.01 | 24.15 | 23.76 | 23.88 | 80,400 | -0.13(-0.54%) |
Oct 12, 2004 | 23.75 | 24.25 | 23.75 | 24.01 | 94,800 | +0.21(+0.88%) |
Oct 11, 2004 | 23.65 | 23.90 | 23.65 | 23.80 | 26,800 | +0.00(+0.00%) |
Oct 08, 2004 | 23.70 | 24.03 | 23.70 | 23.80 | 71,300 | +0.00(+0.00%) |
Oct 07, 2004 | 24.02 | 24.25 | 23.73 | 23.80 | 149,500 | -0.38(-1.57%) |
Oct 06, 2004 | 24.08 | 24.43 | 23.92 | 24.18 | 79,000 | -0.03(-0.12%) |
Oct 05, 2004 | 24.51 | 24.58 | 24.10 | 24.21 | 83,700 | -0.34(-1.38%) |
Oct 04, 2004 | 24.34 | 24.68 | 23.90 | 24.55 | 134,400 | +0.28(+1.15%) |
Oct 01, 2004 | 23.99 | 24.30 | 23.68 | 24.27 | 137,400 | +0.52(+2.19%) |
Sep 30, 2004 | 23.70 | 24.13 | 23.30 | 23.75 | 185,700 | -0.99(-4.00%) |
Sep 29, 2004 | 24.25 | 24.74 | 24.25 | 24.74 | 165,900 | +0.29(+1.19%) |
Sep 28, 2004 | 24.29 | 24.50 | 24.15 | 24.45 | 55,900 | +0.19(+0.78%) |
Sep 27, 2004 | 24.17 | 24.26 | 24.04 | 24.26 | 63,700 | -0.04(-0.16%) |
Sep 24, 2004 | 24.34 | 24.50 | 24.25 | 24.30 | 49,700 | -0.07(-0.29%) |
Sep 23, 2004 | 24.21 | 24.55 | 23.86 | 24.37 | 81,800 | +0.15(+0.62%) |
Sep 22, 2004 | 24.28 | 24.50 | 23.92 | 24.22 | 84,800 | -0.28(-1.14%) |
Sep 21, 2004 | 24.31 | 24.70 | 24.15 | 24.50 | 48,600 | +0.11(+0.45%) |
Sep 20, 2004 | 24.50 | 24.60 | 24.20 | 24.39 | 63,600 | -0.11(-0.45%) |
Sep 17, 2004 | 24.59 | 25.14 | 24.25 | 24.50 | 143,600 | -0.03(-0.12%) |
Sep 16, 2004 | 24.69 | 24.80 | 24.25 | 24.53 | 52,700 | +0.23(+0.95%) |
Sep 15, 2004 | 24.30 | 24.70 | 23.88 | 24.30 | 88,600 | +0.09(+0.37%) |
Sep 14, 2004 | 24.04 | 24.37 | 23.82 | 24.21 | 69,400 | +0.01(+0.04%) |
Sep 13, 2004 | 23.70 | 24.50 | 23.70 | 24.20 | 75,900 | +0.30(+1.26%) |
Sep 10, 2004 | 24.03 | 24.05 | 23.78 | 23.90 | 45,300 | -0.16(-0.67%) |
Sep 09, 2004 | 24.09 | 24.55 | 23.62 | 24.06 | 61,900 | +0.12(+0.50%) |
Sep 08, 2004 | 24.01 | 24.26 | 23.93 | 23.94 | 124,000 | -0.10(-0.42%) |
Sep 07, 2004 | 23.91 | 24.97 | 23.66 | 24.04 | 134,200 | -0.07(-0.29%) |
Sep 03, 2004 | 23.56 | 24.13 | 23.55 | 24.11 | 105,300 | +0.01(+0.04%) |
Sep 02, 2004 | 23.73 | 24.10 | 23.67 | 24.10 | 83,600 | +0.14(+0.58%) |