Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.07 | 34.19 | 33.81 | 33.85 | 347,704 | -0.14(-0.42%) |
Nov 29, 2004 | 33.88 | 34.14 | 33.82 | 34.00 | 339,881 | +0.17(+0.52%) |
Nov 26, 2004 | 33.79 | 34.06 | 33.76 | 33.82 | 241,013 | -0.13(-0.39%) |
Nov 24, 2004 | 33.88 | 33.99 | 33.66 | 33.96 | 583,724 | -0.05(-0.14%) |
Nov 23, 2004 | 33.82 | 34.32 | 33.81 | 34.01 | 1,285,625 | +0.48(+1.43%) |
Nov 22, 2004 | 33.16 | 33.64 | 33.16 | 33.52 | 722,873 | +0.51(+1.55%) |
Nov 19, 2004 | 32.98 | 33.14 | 32.86 | 33.01 | 477,532 | -0.09(-0.27%) |
Nov 18, 2004 | 33.15 | 33.18 | 32.98 | 33.10 | 280,294 | -0.05(-0.15%) |
Nov 17, 2004 | 32.77 | 33.18 | 32.77 | 33.15 | 448,238 | +0.56(+1.73%) |
Nov 16, 2004 | 32.65 | 32.74 | 32.36 | 32.59 | 325,900 | -0.29(-0.90%) |
Nov 15, 2004 | 33.01 | 33.01 | 32.73 | 32.88 | 360,188 | +0.00(+0.00%) |
Nov 12, 2004 | 32.70 | 32.94 | 32.70 | 32.88 | 423,604 | +0.19(+0.57%) |
Nov 11, 2004 | 32.68 | 32.75 | 32.58 | 32.70 | 194,574 | -0.07(-0.22%) |
Nov 10, 2004 | 32.51 | 32.79 | 32.49 | 32.77 | 288,117 | +0.19(+0.59%) |
Nov 09, 2004 | 32.53 | 32.62 | 32.45 | 32.58 | 256,326 | -0.03(-0.09%) |
Nov 08, 2004 | 32.59 | 32.71 | 32.53 | 32.61 | 330,727 | -0.26(-0.79%) |
Nov 05, 2004 | 32.73 | 32.95 | 32.66 | 32.86 | 312,251 | +0.14(+0.42%) |
Nov 04, 2004 | 32.59 | 32.83 | 32.56 | 32.73 | 408,790 | +0.09(+0.28%) |
Nov 03, 2004 | 32.38 | 32.80 | 32.31 | 32.64 | 650,303 | +0.62(+1.93%) |
Nov 02, 2004 | 31.84 | 32.18 | 31.75 | 32.02 | 726,368 | +0.64(+2.05%) |
Nov 01, 2004 | 31.69 | 31.84 | 31.30 | 31.37 | 288,117 | -0.24(-0.76%) |
Oct 29, 2004 | 31.46 | 31.75 | 31.41 | 31.61 | 325,734 | +0.15(+0.48%) |
Oct 28, 2004 | 31.78 | 31.84 | 31.42 | 31.46 | 825,903 | -0.32(-1.00%) |
Oct 27, 2004 | 32.14 | 32.23 | 31.58 | 31.78 | 607,027 | -0.30(-0.94%) |
Oct 26, 2004 | 32.06 | 32.17 | 31.85 | 32.08 | 219,874 | +0.03(+0.09%) |
Oct 25, 2004 | 32.05 | 32.15 | 31.78 | 32.05 | 292,278 | -0.23(-0.73%) |
Oct 22, 2004 | 32.19 | 32.31 | 32.09 | 32.29 | 383,990 | +0.10(+0.32%) |
Oct 21, 2004 | 32.11 | 32.26 | 32.07 | 32.18 | 311,752 | +0.19(+0.60%) |
Oct 20, 2004 | 31.57 | 32.08 | 31.54 | 31.99 | 492,013 | +0.05(+0.15%) |
Oct 19, 2004 | 32.11 | 32.12 | 31.86 | 31.94 | 380,661 | +0.25(+0.80%) |
Oct 18, 2004 | 31.96 | 32.14 | 31.69 | 31.69 | 293,942 | -0.47(-1.46%) |
Oct 15, 2004 | 31.93 | 32.22 | 31.72 | 32.16 | 538,784 | +0.35(+1.11%) |
Oct 14, 2004 | 31.84 | 32.20 | 31.78 | 31.81 | 433,091 | -0.20(-0.62%) |
Oct 13, 2004 | 32.53 | 32.53 | 31.48 | 32.00 | 1,629,835 | -0.67(-2.04%) |
Oct 12, 2004 | 32.68 | 32.89 | 32.60 | 32.67 | 350,534 | -0.02(-0.07%) |
Oct 11, 2004 | 32.80 | 32.84 | 32.58 | 32.70 | 268,310 | -0.05(-0.16%) |
Oct 08, 2004 | 32.86 | 32.95 | 32.62 | 32.75 | 461,886 | -0.14(-0.44%) |
Oct 07, 2004 | 32.92 | 33.21 | 32.85 | 32.89 | 915,450 | +0.28(+0.85%) |
Oct 06, 2004 | 32.62 | 32.74 | 32.56 | 32.62 | 727,034 | +0.05(+0.17%) |
Oct 05, 2004 | 32.59 | 32.65 | 32.49 | 32.56 | 687,919 | -0.34(-1.04%) |
Oct 04, 2004 | 32.95 | 33.01 | 32.80 | 32.91 | 593,378 | +0.22(+0.68%) |
Oct 01, 2004 | 32.41 | 32.83 | 32.36 | 32.68 | 616,680 | +0.38(+1.19%) |
Sep 30, 2004 | 32.26 | 32.38 | 32.23 | 32.30 | 440,082 | +0.49(+1.55%) |
Sep 29, 2004 | 31.96 | 31.96 | 31.63 | 31.81 | 464,383 | -0.13(-0.40%) |
Sep 28, 2004 | 31.63 | 32.01 | 31.63 | 31.93 | 569,909 | +0.67(+2.13%) |
Sep 27, 2004 | 31.24 | 31.32 | 31.15 | 31.27 | 455,062 | -0.05(-0.17%) |
Sep 24, 2004 | 31.18 | 31.42 | 31.16 | 31.32 | 419,442 | -0.36(-1.14%) |
Sep 23, 2004 | 31.60 | 31.91 | 31.49 | 31.68 | 602,699 | +0.42(+1.35%) |
Sep 22, 2004 | 31.60 | 31.69 | 31.26 | 31.26 | 472,539 | -0.56(-1.77%) |
Sep 21, 2004 | 31.66 | 31.93 | 31.63 | 31.82 | 772,307 | +0.22(+0.70%) |
Sep 20, 2004 | 31.54 | 31.75 | 31.44 | 31.60 | 619,677 | +0.21(+0.67%) |
Sep 17, 2004 | 31.15 | 31.60 | 31.13 | 31.39 | 649,137 | +0.34(+1.10%) |
Sep 16, 2004 | 30.49 | 31.19 | 30.46 | 31.05 | 804,098 | +1.07(+3.57%) |
Sep 15, 2004 | 30.10 | 30.20 | 29.87 | 29.98 | 646,141 | -0.47(-1.56%) |
Sep 14, 2004 | 30.22 | 30.63 | 30.20 | 30.45 | 467,712 | +0.53(+1.79%) |
Sep 13, 2004 | 29.93 | 30.23 | 29.82 | 29.92 | 457,558 | -0.01(-0.02%) |
Sep 10, 2004 | 29.84 | 29.93 | 29.74 | 29.93 | 363,683 | +0.04(+0.12%) |
Sep 09, 2004 | 29.83 | 30.00 | 29.70 | 29.89 | 762,154 | -0.31(-1.03%) |
Sep 08, 2004 | 30.34 | 30.46 | 30.19 | 30.20 | 492,013 | -0.25(-0.83%) |
Sep 07, 2004 | 30.58 | 30.63 | 30.29 | 30.45 | 645,642 | -0.37(-1.21%) |
Sep 03, 2004 | 30.82 | 30.90 | 30.77 | 30.83 | 497,838 | -0.11(-0.37%) |
Sep 02, 2004 | 30.67 | 30.95 | 30.64 | 30.94 | 460,887 | +0.31(+1.00%) |