Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.52 | 37.52 | 37.21 | 37.24 | 68,913 | -0.20(-0.55%) |
Nov 29, 2004 | 37.66 | 37.66 | 37.15 | 37.44 | 61,515 | +0.04(+0.10%) |
Nov 26, 2004 | 37.52 | 37.54 | 37.41 | 37.41 | 28,223 | -0.07(-0.19%) |
Nov 24, 2004 | 37.26 | 37.48 | 37.26 | 37.48 | 43,841 | +0.21(+0.57%) |
Nov 23, 2004 | 37.41 | 37.41 | 37.01 | 37.27 | 40,279 | -0.06(-0.16%) |
Nov 22, 2004 | 37.22 | 37.37 | 37.09 | 37.33 | 52,473 | +0.10(+0.27%) |
Nov 19, 2004 | 37.70 | 37.70 | 37.15 | 37.22 | 50,828 | -0.39(-1.05%) |
Nov 18, 2004 | 37.66 | 37.75 | 37.56 | 37.62 | 64,529 | +0.15(+0.41%) |
Nov 17, 2004 | 37.30 | 37.72 | 37.30 | 37.47 | 25,345 | +0.26(+0.69%) |
Nov 16, 2004 | 37.41 | 37.41 | 37.18 | 37.21 | 60,145 | -0.18(-0.49%) |
Nov 15, 2004 | 37.52 | 37.52 | 37.23 | 37.39 | 79,874 | -0.11(-0.29%) |
Nov 12, 2004 | 37.22 | 37.50 | 37.10 | 37.50 | 167,009 | +0.28(+0.75%) |
Nov 11, 2004 | 36.79 | 37.30 | 36.79 | 37.22 | 48,636 | +0.31(+0.85%) |
Nov 10, 2004 | 36.71 | 37.05 | 36.71 | 36.91 | 50,554 | +0.22(+0.60%) |
Nov 09, 2004 | 36.71 | 36.96 | 36.68 | 36.69 | 23,427 | -0.10(-0.28%) |
Nov 08, 2004 | 36.86 | 36.86 | 36.66 | 36.79 | 41,649 | +0.03(+0.08%) |
Nov 05, 2004 | 36.73 | 36.83 | 36.56 | 36.77 | 88,368 | +0.16(+0.44%) |
Nov 04, 2004 | 35.77 | 36.66 | 35.74 | 36.60 | 67,954 | +0.91(+2.56%) |
Nov 03, 2004 | 35.77 | 35.89 | 35.56 | 35.69 | 54,117 | +0.47(+1.33%) |
Nov 02, 2004 | 35.25 | 35.59 | 35.22 | 35.22 | 46,444 | +0.06(+0.17%) |
Nov 01, 2004 | 35.18 | 35.31 | 35.05 | 35.17 | 34,662 | +0.09(+0.25%) |
Oct 29, 2004 | 35.22 | 35.30 | 35.06 | 35.08 | 21,235 | -0.14(-0.39%) |
Oct 28, 2004 | 34.89 | 35.32 | 34.89 | 35.22 | 49,869 | +0.15(+0.42%) |
Oct 27, 2004 | 34.82 | 35.08 | 34.47 | 35.07 | 93,026 | +0.26(+0.73%) |
Oct 26, 2004 | 34.34 | 34.82 | 34.09 | 34.82 | 617,894 | +0.49(+1.42%) |
Oct 25, 2004 | 34.56 | 34.58 | 34.25 | 34.33 | 207,837 | -0.28(-0.80%) |
Oct 22, 2004 | 34.93 | 35.04 | 34.60 | 34.60 | 24,386 | -0.32(-0.92%) |
Oct 21, 2004 | 34.82 | 35.03 | 34.69 | 34.93 | 53,021 | +0.10(+0.29%) |
Oct 20, 2004 | 34.67 | 34.82 | 34.55 | 34.82 | 50,143 | +0.14(+0.40%) |
Oct 19, 2004 | 34.96 | 34.99 | 34.67 | 34.68 | 92,204 | -0.24(-0.69%) |
Oct 18, 2004 | 34.74 | 34.93 | 34.57 | 34.93 | 58,501 | +0.20(+0.59%) |
Oct 15, 2004 | 34.71 | 34.93 | 34.67 | 34.72 | 22,468 | +0.08(+0.23%) |
Oct 14, 2004 | 34.64 | 34.84 | 34.57 | 34.64 | 571,723 | +0.00(+0.00%) |
Oct 13, 2004 | 34.82 | 34.93 | 34.57 | 34.64 | 31,511 | -0.17(-0.48%) |
Oct 12, 2004 | 34.78 | 34.88 | 34.67 | 34.81 | 43,156 | -0.12(-0.33%) |
Oct 11, 2004 | 35.03 | 35.03 | 34.82 | 34.93 | 19,180 | +0.09(+0.27%) |
Oct 08, 2004 | 35.00 | 35.15 | 34.81 | 34.83 | 26,716 | -0.29(-0.83%) |
Oct 07, 2004 | 35.55 | 35.55 | 35.12 | 35.12 | 94,122 | -0.28(-0.80%) |
Oct 06, 2004 | 35.40 | 35.50 | 35.29 | 35.41 | 36,032 | +0.09(+0.27%) |
Oct 05, 2004 | 35.44 | 35.54 | 35.31 | 35.31 | 35,347 | -0.28(-0.78%) |
Oct 04, 2004 | 35.76 | 35.76 | 35.50 | 35.59 | 30,004 | +0.09(+0.27%) |
Oct 01, 2004 | 35.29 | 35.58 | 35.25 | 35.49 | 61,652 | +0.37(+1.06%) |
Sep 30, 2004 | 34.93 | 35.20 | 34.93 | 35.12 | 35,347 | +0.12(+0.33%) |
Sep 29, 2004 | 34.71 | 35.01 | 34.68 | 35.01 | 113,166 | +0.15(+0.44%) |
Sep 28, 2004 | 34.60 | 34.85 | 34.58 | 34.85 | 131,525 | +0.31(+0.91%) |
Sep 27, 2004 | 34.78 | 34.78 | 34.54 | 34.54 | 28,223 | -0.26(-0.73%) |
Sep 24, 2004 | 34.85 | 34.93 | 34.72 | 34.79 | 40,005 | -0.19(-0.54%) |
Sep 23, 2004 | 34.93 | 35.14 | 34.93 | 34.98 | 89,190 | +0.04(+0.10%) |
Sep 22, 2004 | 35.14 | 35.24 | 34.95 | 34.95 | 89,875 | -0.37(-1.05%) |
Sep 21, 2004 | 35.04 | 35.47 | 35.04 | 35.32 | 143,992 | -0.15(-0.43%) |
Sep 20, 2004 | 35.62 | 35.69 | 35.46 | 35.47 | 54,939 | -0.76(-2.10%) |
Sep 17, 2004 | 36.17 | 36.36 | 36.04 | 36.23 | 121,660 | +0.15(+0.40%) |
Sep 16, 2004 | 36.28 | 36.29 | 35.98 | 36.09 | 197,150 | -0.07(-0.20%) |
Sep 15, 2004 | 36.24 | 36.33 | 36.16 | 36.16 | 53,706 | -0.37(-1.02%) |
Sep 14, 2004 | 36.49 | 36.63 | 36.42 | 36.53 | 32,881 | -0.01(-0.04%) |
Sep 13, 2004 | 36.48 | 36.60 | 36.36 | 36.55 | 78,230 | +0.10(+0.28%) |
Sep 10, 2004 | 36.42 | 36.51 | 36.25 | 36.44 | 26,990 | -0.10(-0.28%) |
Sep 09, 2004 | 36.57 | 36.69 | 36.33 | 36.55 | 22,057 | -0.10(-0.28%) |
Sep 08, 2004 | 36.97 | 36.97 | 36.58 | 36.65 | 30,415 | -0.32(-0.87%) |
Sep 07, 2004 | 37.19 | 37.19 | 36.90 | 36.97 | 66,721 | -0.04(-0.12%) |
Sep 03, 2004 | 36.86 | 37.06 | 36.86 | 37.01 | 77,682 | +0.16(+0.44%) |
Sep 02, 2004 | 36.60 | 36.86 | 36.42 | 36.85 | 18,632 | +0.39(+1.08%) |