Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.02 | 42.02 | 41.82 | 41.89 | 14,059 | -0.20(-0.48%) |
Nov 29, 2004 | 41.79 | 42.11 | 41.79 | 42.09 | 14,863 | -0.01(-0.04%) |
Nov 26, 2004 | 41.93 | 42.12 | 41.90 | 42.10 | 5,891 | +0.22(+0.53%) |
Nov 24, 2004 | 41.42 | 41.93 | 41.42 | 41.88 | 8,569 | +0.63(+1.52%) |
Nov 23, 2004 | 40.36 | 41.25 | 40.36 | 41.25 | 11,247 | +0.90(+2.22%) |
Nov 22, 2004 | 40.24 | 40.36 | 40.04 | 40.36 | 20,219 | -0.27(-0.66%) |
Nov 19, 2004 | 40.85 | 40.85 | 40.48 | 40.63 | 15,131 | -0.36(-0.87%) |
Nov 18, 2004 | 41.18 | 41.19 | 40.82 | 40.98 | 17,139 | -0.04(-0.11%) |
Nov 17, 2004 | 41.57 | 41.57 | 40.97 | 41.03 | 16,202 | -0.26(-0.63%) |
Nov 16, 2004 | 41.93 | 41.93 | 41.12 | 41.29 | 57,712 | -0.60(-1.44%) |
Nov 15, 2004 | 42.44 | 42.44 | 41.90 | 41.90 | 74,852 | -0.67(-1.58%) |
Nov 12, 2004 | 42.68 | 42.68 | 42.26 | 42.57 | 129,083 | +0.55(+1.30%) |
Nov 11, 2004 | 41.85 | 42.02 | 41.85 | 42.02 | 44,589 | +0.44(+1.06%) |
Nov 10, 2004 | 41.52 | 41.65 | 41.26 | 41.58 | 136,314 | +0.40(+0.96%) |
Nov 09, 2004 | 40.92 | 41.24 | 40.88 | 41.19 | 68,424 | +0.64(+1.58%) |
Nov 08, 2004 | 41.00 | 41.00 | 40.54 | 40.54 | 16,871 | -0.63(-1.54%) |
Nov 05, 2004 | 41.42 | 41.42 | 41.15 | 41.18 | 9,373 | -0.01(-0.04%) |
Nov 04, 2004 | 40.79 | 41.30 | 40.66 | 41.19 | 12,720 | +0.34(+0.84%) |
Nov 03, 2004 | 40.87 | 40.94 | 40.60 | 40.85 | 4,820 | +0.30(+0.74%) |
Nov 02, 2004 | 40.39 | 40.78 | 40.37 | 40.55 | 26,245 | +0.65(+1.63%) |
Nov 01, 2004 | 39.78 | 39.91 | 39.74 | 39.90 | 3,883 | +0.29(+0.74%) |
Oct 29, 2004 | 39.48 | 39.69 | 39.43 | 39.61 | 44,857 | -0.09(-0.23%) |
Oct 28, 2004 | 39.87 | 39.90 | 39.58 | 39.70 | 19,148 | -0.12(-0.30%) |
Oct 27, 2004 | 39.61 | 39.83 | 39.51 | 39.82 | 29,057 | +0.25(+0.64%) |
Oct 26, 2004 | 39.39 | 39.58 | 39.39 | 39.57 | 12,988 | +0.22(+0.57%) |
Oct 25, 2004 | 39.28 | 39.43 | 39.21 | 39.34 | 30,128 | +0.58(+1.48%) |
Oct 22, 2004 | 39.26 | 39.26 | 38.65 | 38.77 | 57,310 | -0.14(-0.36%) |
Oct 21, 2004 | 39.25 | 39.25 | 38.48 | 38.91 | 51,954 | +0.07(+0.19%) |
Oct 20, 2004 | 38.43 | 38.83 | 38.27 | 38.83 | 14,327 | +0.52(+1.36%) |
Oct 19, 2004 | 38.90 | 38.93 | 38.24 | 38.31 | 20,889 | -0.16(-0.41%) |
Oct 18, 2004 | 38.51 | 38.54 | 38.43 | 38.47 | 3,883 | -0.04(-0.12%) |
Oct 15, 2004 | 38.24 | 38.54 | 38.23 | 38.51 | 4,820 | +0.18(+0.47%) |
Oct 14, 2004 | 38.06 | 38.34 | 38.06 | 38.33 | 6,561 | +0.44(+1.16%) |
Oct 13, 2004 | 38.15 | 38.39 | 37.89 | 37.89 | 21,960 | +0.03(+0.08%) |
Oct 12, 2004 | 37.98 | 38.03 | 37.71 | 37.86 | 30,663 | -0.29(-0.76%) |
Oct 11, 2004 | 38.24 | 38.34 | 38.11 | 38.15 | 3,481 | +0.08(+0.22%) |
Oct 08, 2004 | 38.11 | 38.25 | 38.01 | 38.07 | 15,532 | -0.13(-0.35%) |
Oct 07, 2004 | 38.30 | 38.31 | 38.15 | 38.21 | 3,615 | -0.14(-0.37%) |
Oct 06, 2004 | 38.08 | 38.35 | 37.91 | 38.35 | 13,926 | +0.11(+0.29%) |
Oct 05, 2004 | 37.94 | 38.56 | 37.87 | 38.24 | 28,655 | +0.15(+0.39%) |
Oct 04, 2004 | 37.44 | 38.18 | 37.44 | 38.09 | 20,621 | +0.69(+1.86%) |
Oct 01, 2004 | 36.89 | 37.56 | 36.89 | 37.39 | 16,202 | +0.31(+0.85%) |
Sep 30, 2004 | 37.08 | 37.27 | 36.89 | 37.08 | 23,433 | +0.05(+0.14%) |
Sep 29, 2004 | 37.15 | 37.20 | 36.94 | 37.03 | 4,686 | -0.30(-0.80%) |
Sep 28, 2004 | 37.57 | 37.58 | 37.25 | 37.33 | 29,324 | +0.02(+0.06%) |
Sep 27, 2004 | 37.34 | 37.38 | 37.11 | 37.30 | 14,193 | -0.08(-0.22%) |
Sep 24, 2004 | 37.41 | 37.59 | 37.38 | 37.38 | 16,737 | +0.01(+0.02%) |
Sep 23, 2004 | 37.38 | 37.48 | 37.21 | 37.38 | 9,373 | -0.10(-0.26%) |
Sep 22, 2004 | 37.59 | 37.61 | 37.41 | 37.47 | 7,766 | -0.20(-0.54%) |
Sep 21, 2004 | 37.45 | 37.85 | 37.45 | 37.68 | 6,695 | +0.45(+1.20%) |
Sep 20, 2004 | 37.34 | 37.38 | 37.16 | 37.23 | 11,114 | -0.32(-0.86%) |
Sep 17, 2004 | 37.08 | 38.01 | 37.04 | 37.55 | 72,308 | +0.21(+0.56%) |
Sep 16, 2004 | 36.79 | 37.50 | 36.77 | 37.34 | 25,307 | +0.48(+1.30%) |
Sep 15, 2004 | 36.50 | 36.97 | 36.49 | 36.86 | 25,040 | -0.10(-0.28%) |
Sep 14, 2004 | 36.71 | 36.97 | 36.71 | 36.97 | 6,561 | +0.12(+0.32%) |
Sep 13, 2004 | 36.71 | 36.89 | 36.70 | 36.85 | 11,649 | +0.07(+0.18%) |
Sep 10, 2004 | 36.85 | 37.00 | 36.66 | 36.78 | 21,960 | +0.31(+0.84%) |
Sep 09, 2004 | 36.62 | 36.62 | 36.18 | 36.47 | 10,846 | -0.19(-0.51%) |
Sep 08, 2004 | 36.48 | 36.70 | 36.48 | 36.66 | 8,569 | -0.01(-0.02%) |
Sep 07, 2004 | 36.29 | 36.74 | 36.29 | 36.67 | 19,549 | +0.26(+0.72%) |
Sep 03, 2004 | 36.07 | 36.48 | 35.96 | 36.41 | 47,268 | +0.15(+0.41%) |
Sep 02, 2004 | 35.71 | 36.26 | 35.42 | 36.26 | 35,886 | +0.41(+1.15%) |