Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.56 | 37.20 | 36.21 | 36.25 | 413,916 | -0.77(-2.07%) |
Nov 29, 2004 | 37.00 | 37.28 | 36.51 | 37.01 | 297,855 | +0.11(+0.29%) |
Nov 26, 2004 | 36.31 | 37.39 | 36.31 | 36.91 | 120,051 | +0.69(+1.89%) |
Nov 24, 2004 | 35.63 | 36.37 | 35.24 | 36.22 | 238,993 | +0.75(+2.11%) |
Nov 23, 2004 | 34.91 | 35.54 | 34.78 | 35.47 | 304,063 | +0.59(+1.68%) |
Nov 22, 2004 | 34.24 | 34.91 | 34.17 | 34.88 | 354,832 | +0.72(+2.11%) |
Nov 19, 2004 | 34.02 | 34.30 | 33.96 | 34.16 | 400,946 | +0.15(+0.45%) |
Nov 18, 2004 | 34.24 | 34.29 | 33.92 | 34.01 | 335,433 | -0.04(-0.11%) |
Nov 17, 2004 | 34.17 | 34.48 | 33.99 | 34.05 | 235,335 | +0.10(+0.29%) |
Nov 16, 2004 | 33.76 | 34.47 | 33.76 | 33.95 | 283,334 | -0.04(-0.11%) |
Nov 15, 2004 | 34.55 | 34.55 | 33.42 | 33.98 | 154,969 | -0.56(-1.62%) |
Nov 12, 2004 | 34.19 | 34.70 | 34.01 | 34.54 | 245,090 | +0.52(+1.54%) |
Nov 11, 2004 | 34.10 | 34.17 | 33.78 | 34.02 | 193,656 | +0.01(+0.03%) |
Nov 10, 2004 | 33.47 | 34.49 | 33.38 | 34.01 | 331,665 | +0.63(+1.89%) |
Nov 09, 2004 | 33.21 | 33.63 | 33.02 | 33.38 | 305,393 | +0.18(+0.54%) |
Nov 08, 2004 | 33.60 | 33.93 | 33.13 | 33.20 | 328,893 | -0.41(-1.21%) |
Nov 05, 2004 | 33.92 | 34.13 | 33.31 | 33.60 | 332,330 | +0.23(+0.68%) |
Nov 04, 2004 | 34.28 | 34.29 | 32.67 | 33.38 | 605,022 | +1.26(+3.93%) |
Nov 03, 2004 | 31.98 | 32.61 | 31.77 | 32.12 | 402,276 | +0.80(+2.56%) |
Nov 02, 2004 | 32.34 | 32.39 | 31.25 | 31.31 | 243,317 | -1.12(-3.45%) |
Nov 01, 2004 | 32.70 | 32.82 | 31.80 | 32.43 | 323,794 | +0.06(+0.19%) |
Oct 29, 2004 | 31.82 | 32.48 | 31.81 | 32.37 | 181,462 | +0.50(+1.56%) |
Oct 28, 2004 | 32.21 | 32.40 | 31.58 | 31.87 | 242,208 | -0.33(-1.04%) |
Oct 27, 2004 | 33.11 | 33.41 | 32.10 | 32.21 | 338,648 | -0.72(-2.19%) |
Oct 26, 2004 | 32.43 | 33.11 | 32.12 | 32.93 | 302,511 | +0.56(+1.73%) |
Oct 25, 2004 | 31.80 | 32.72 | 31.75 | 32.37 | 238,439 | +0.52(+1.64%) |
Oct 22, 2004 | 31.84 | 32.66 | 31.80 | 31.84 | 202,191 | -0.13(-0.40%) |
Oct 21, 2004 | 31.48 | 32.06 | 31.37 | 31.97 | 122,600 | +0.47(+1.49%) |
Oct 20, 2004 | 30.85 | 31.65 | 30.85 | 31.50 | 257,284 | +0.56(+1.81%) |
Oct 19, 2004 | 30.95 | 31.41 | 30.81 | 30.94 | 184,566 | -0.01(-0.03%) |
Oct 18, 2004 | 31.10 | 31.48 | 30.92 | 30.95 | 175,809 | -0.37(-1.18%) |
Oct 15, 2004 | 30.81 | 31.52 | 30.60 | 31.32 | 281,006 | +0.59(+1.91%) |
Oct 14, 2004 | 30.55 | 31.12 | 30.55 | 30.74 | 187,780 | +0.32(+1.07%) |
Oct 13, 2004 | 31.57 | 31.57 | 30.31 | 30.41 | 252,074 | -1.05(-3.33%) |
Oct 12, 2004 | 31.62 | 32.02 | 31.44 | 31.46 | 197,757 | -0.21(-0.65%) |
Oct 11, 2004 | 31.75 | 31.84 | 30.92 | 31.66 | 236,887 | -0.01(-0.03%) |
Oct 08, 2004 | 31.93 | 32.27 | 31.62 | 31.67 | 210,726 | -0.35(-1.10%) |
Oct 07, 2004 | 32.56 | 32.93 | 31.74 | 32.03 | 325,013 | -0.62(-1.91%) |
Oct 06, 2004 | 32.23 | 32.70 | 32.14 | 32.65 | 159,624 | +0.60(+1.86%) |
Oct 05, 2004 | 31.84 | 32.29 | 31.84 | 32.05 | 126,923 | +0.43(+1.37%) |
Oct 04, 2004 | 31.57 | 31.79 | 31.39 | 31.62 | 223,031 | +0.11(+0.34%) |
Oct 01, 2004 | 31.70 | 31.93 | 31.43 | 31.51 | 347,516 | -0.01(-0.03%) |
Sep 30, 2004 | 31.53 | 31.80 | 31.37 | 31.52 | 249,081 | +0.07(+0.23%) |
Sep 29, 2004 | 31.62 | 31.70 | 31.17 | 31.45 | 249,081 | -0.13(-0.40%) |
Sep 28, 2004 | 31.24 | 31.79 | 31.24 | 31.57 | 299,740 | +0.46(+1.48%) |
Sep 27, 2004 | 31.20 | 31.57 | 30.82 | 31.11 | 173,702 | -0.26(-0.83%) |
Sep 24, 2004 | 31.30 | 31.71 | 31.30 | 31.38 | 140,669 | -0.01(-0.03%) |
Sep 23, 2004 | 30.81 | 31.38 | 30.67 | 31.38 | 252,739 | +0.58(+1.87%) |
Sep 22, 2004 | 31.21 | 31.21 | 30.79 | 30.81 | 256,175 | -0.63(-2.01%) |
Sep 21, 2004 | 30.58 | 31.51 | 30.55 | 31.44 | 247,972 | +1.01(+3.32%) |
Sep 20, 2004 | 30.25 | 30.72 | 30.25 | 30.43 | 150,978 | +0.18(+0.60%) |
Sep 17, 2004 | 30.18 | 30.54 | 29.81 | 30.25 | 293,532 | +0.43(+1.45%) |
Sep 16, 2004 | 30.13 | 30.15 | 29.81 | 29.81 | 276,128 | -0.12(-0.39%) |
Sep 15, 2004 | 29.96 | 30.26 | 29.86 | 29.93 | 345,632 | +0.01(+0.03%) |
Sep 14, 2004 | 30.00 | 30.31 | 29.73 | 29.92 | 280,230 | -0.07(-0.24%) |
Sep 13, 2004 | 29.77 | 30.31 | 29.77 | 30.00 | 211,613 | +0.15(+0.51%) |
Sep 10, 2004 | 29.84 | 29.95 | 29.63 | 29.84 | 304,728 | +0.00(+0.00%) |
Sep 09, 2004 | 28.87 | 30.12 | 28.87 | 29.84 | 339,091 | +0.92(+3.18%) |
Sep 08, 2004 | 28.91 | 29.09 | 28.72 | 28.92 | 252,628 | +0.02(+0.06%) |
Sep 07, 2004 | 28.60 | 28.92 | 28.27 | 28.90 | 350,620 | +0.35(+1.23%) |
Sep 03, 2004 | 28.42 | 28.60 | 28.24 | 28.55 | 206,514 | +0.09(+0.32%) |
Sep 02, 2004 | 28.01 | 28.51 | 27.88 | 28.46 | 287,989 | +0.61(+2.20%) |