Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.00 | 40.08 | 39.62 | 39.62 | 121,544 | -0.15(-0.37%) |
Nov 29, 2004 | 40.01 | 40.03 | 39.44 | 39.77 | 118,886 | +0.00(+0.00%) |
Nov 26, 2004 | 39.71 | 39.92 | 39.71 | 39.77 | 45,591 | -0.08(-0.20%) |
Nov 24, 2004 | 39.62 | 39.84 | 39.54 | 39.84 | 55,507 | +0.31(+0.79%) |
Nov 23, 2004 | 39.47 | 39.72 | 39.14 | 39.53 | 64,503 | +0.14(+0.35%) |
Nov 22, 2004 | 39.08 | 39.45 | 38.83 | 39.39 | 160,082 | +0.24(+0.62%) |
Nov 19, 2004 | 40.04 | 40.04 | 39.15 | 39.15 | 247,074 | -0.70(-1.77%) |
Nov 18, 2004 | 39.69 | 39.88 | 39.45 | 39.85 | 155,073 | +0.25(+0.64%) |
Nov 17, 2004 | 39.58 | 39.85 | 39.42 | 39.60 | 228,163 | +0.42(+1.07%) |
Nov 16, 2004 | 39.33 | 39.33 | 39.07 | 39.18 | 58,574 | -0.29(-0.74%) |
Nov 15, 2004 | 39.36 | 39.55 | 39.17 | 39.47 | 121,339 | +0.44(+1.13%) |
Nov 12, 2004 | 38.90 | 39.21 | 38.77 | 39.03 | 98,441 | +0.15(+0.38%) |
Nov 11, 2004 | 38.56 | 38.90 | 38.38 | 38.89 | 87,196 | +0.44(+1.15%) |
Nov 10, 2004 | 38.66 | 38.71 | 38.35 | 38.45 | 120,521 | -0.13(-0.33%) |
Nov 09, 2004 | 38.65 | 38.75 | 38.37 | 38.57 | 57,654 | -0.07(-0.18%) |
Nov 08, 2004 | 38.93 | 38.93 | 38.59 | 38.64 | 81,472 | -0.04(-0.10%) |
Nov 05, 2004 | 38.64 | 39.03 | 38.45 | 38.68 | 193,305 | +0.09(+0.23%) |
Nov 04, 2004 | 37.81 | 38.61 | 37.81 | 38.59 | 330,080 | +0.72(+1.91%) |
Nov 03, 2004 | 38.34 | 38.34 | 37.71 | 37.87 | 168,260 | +0.25(+0.68%) |
Nov 02, 2004 | 37.71 | 38.08 | 37.61 | 37.61 | 57,654 | -0.16(-0.41%) |
Nov 01, 2004 | 37.46 | 37.83 | 37.36 | 37.77 | 285,408 | +0.56(+1.50%) |
Oct 29, 2004 | 37.45 | 37.47 | 37.01 | 37.21 | 122,157 | +0.03(+0.08%) |
Oct 28, 2004 | 37.32 | 37.46 | 37.08 | 37.18 | 198,825 | -0.23(-0.63%) |
Oct 27, 2004 | 36.37 | 37.52 | 36.37 | 37.42 | 366,676 | +1.22(+3.38%) |
Oct 26, 2004 | 36.05 | 36.21 | 35.87 | 36.20 | 81,063 | +0.29(+0.82%) |
Oct 25, 2004 | 36.10 | 36.14 | 35.75 | 35.90 | 77,587 | -0.13(-0.35%) |
Oct 22, 2004 | 36.77 | 36.77 | 36.00 | 36.03 | 127,677 | -0.70(-1.92%) |
Oct 21, 2004 | 36.24 | 36.85 | 36.24 | 36.73 | 157,220 | +1.08(+3.02%) |
Oct 20, 2004 | 35.71 | 35.71 | 35.32 | 35.66 | 62,765 | -0.15(-0.41%) |
Oct 19, 2004 | 36.11 | 36.39 | 35.80 | 35.80 | 68,592 | -0.08(-0.22%) |
Oct 18, 2004 | 35.09 | 35.88 | 35.07 | 35.88 | 72,476 | +0.89(+2.54%) |
Oct 15, 2004 | 35.04 | 35.30 | 34.76 | 34.99 | 57,960 | +0.22(+0.62%) |
Oct 14, 2004 | 35.02 | 35.09 | 34.75 | 34.78 | 77,281 | -0.14(-0.39%) |
Oct 13, 2004 | 35.65 | 35.65 | 34.91 | 34.91 | 144,442 | -0.29(-0.83%) |
Oct 12, 2004 | 34.92 | 35.35 | 34.78 | 35.21 | 91,183 | -0.07(-0.19%) |
Oct 11, 2004 | 35.31 | 35.41 | 35.14 | 35.28 | 77,076 | +0.22(+0.61%) |
Oct 08, 2004 | 35.55 | 35.75 | 34.96 | 35.06 | 94,659 | -0.70(-1.97%) |
Oct 07, 2004 | 36.20 | 36.20 | 35.73 | 35.76 | 102,326 | -0.46(-1.27%) |
Oct 06, 2004 | 35.80 | 36.22 | 35.57 | 36.22 | 159,571 | +0.46(+1.29%) |
Oct 05, 2004 | 35.66 | 35.93 | 35.46 | 35.76 | 140,046 | +0.25(+0.72%) |
Oct 04, 2004 | 35.88 | 36.00 | 35.46 | 35.51 | 411,450 | +0.32(+0.92%) |
Oct 01, 2004 | 34.33 | 35.29 | 34.33 | 35.19 | 178,073 | +1.28(+3.78%) |
Sep 30, 2004 | 33.80 | 34.04 | 33.71 | 33.91 | 118,886 | +0.06(+0.17%) |
Sep 29, 2004 | 33.36 | 33.85 | 33.36 | 33.85 | 189,625 | +0.64(+1.91%) |
Sep 28, 2004 | 33.16 | 33.31 | 32.91 | 33.21 | 123,690 | +0.05(+0.15%) |
Sep 27, 2004 | 33.16 | 33.49 | 33.16 | 33.16 | 55,711 | -0.21(-0.62%) |
Sep 24, 2004 | 33.63 | 33.67 | 33.34 | 33.37 | 41,502 | -0.04(-0.12%) |
Sep 23, 2004 | 33.50 | 33.61 | 33.36 | 33.41 | 252,083 | +0.05(+0.15%) |
Sep 22, 2004 | 33.85 | 33.85 | 33.32 | 33.36 | 32,098 | -0.61(-1.79%) |
Sep 21, 2004 | 34.04 | 34.04 | 33.77 | 33.96 | 43,138 | +0.06(+0.17%) |
Sep 20, 2004 | 33.94 | 34.29 | 33.83 | 33.91 | 113,161 | -0.05(-0.14%) |
Sep 17, 2004 | 34.04 | 34.16 | 33.86 | 33.95 | 105,699 | +0.20(+0.58%) |
Sep 16, 2004 | 33.70 | 34.00 | 33.70 | 33.76 | 54,076 | +0.11(+0.32%) |
Sep 15, 2004 | 33.71 | 33.88 | 33.51 | 33.65 | 66,752 | -0.22(-0.64%) |
Sep 14, 2004 | 33.75 | 33.95 | 33.64 | 33.87 | 61,947 | +0.02(+0.06%) |
Sep 13, 2004 | 33.77 | 34.13 | 33.61 | 33.85 | 169,895 | +0.33(+0.99%) |
Sep 10, 2004 | 32.77 | 33.61 | 32.70 | 33.51 | 107,232 | +1.18(+3.66%) |
Sep 09, 2004 | 32.27 | 32.41 | 32.01 | 32.33 | 37,720 | +0.34(+1.07%) |
Sep 08, 2004 | 32.18 | 32.34 | 31.99 | 31.99 | 36,800 | -0.19(-0.58%) |
Sep 07, 2004 | 32.28 | 32.46 | 32.01 | 32.17 | 69,205 | +0.28(+0.89%) |
Sep 03, 2004 | 32.28 | 32.40 | 31.79 | 31.89 | 41,911 | -0.50(-1.54%) |
Sep 02, 2004 | 31.89 | 32.52 | 31.82 | 32.39 | 39,765 | +0.60(+1.88%) |