Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.90 | 35.23 | 34.88 | 35.00 | 276,186 | +0.14(+0.41%) |
Nov 29, 2004 | 34.61 | 35.17 | 34.20 | 34.86 | 396,637 | +0.46(+1.33%) |
Nov 26, 2004 | 34.46 | 35.00 | 34.39 | 34.41 | 133,052 | +0.18(+0.53%) |
Nov 24, 2004 | 34.19 | 34.47 | 33.99 | 34.22 | 408,819 | +0.42(+1.24%) |
Nov 23, 2004 | 34.04 | 34.39 | 33.56 | 33.81 | 505,011 | -0.10(-0.28%) |
Nov 22, 2004 | 34.37 | 34.37 | 33.10 | 33.90 | 653,081 | -0.47(-1.36%) |
Nov 19, 2004 | 34.91 | 34.96 | 34.33 | 34.37 | 337,304 | -0.54(-1.55%) |
Nov 18, 2004 | 34.98 | 35.19 | 34.76 | 34.91 | 212,023 | -0.11(-0.33%) |
Nov 17, 2004 | 35.22 | 35.46 | 34.69 | 35.02 | 357,362 | +0.03(+0.08%) |
Nov 16, 2004 | 35.45 | 35.45 | 34.98 | 35.00 | 325,332 | -0.46(-1.29%) |
Nov 15, 2004 | 35.57 | 35.71 | 35.35 | 35.45 | 358,097 | -0.16(-0.45%) |
Nov 12, 2004 | 35.50 | 35.66 | 35.11 | 35.61 | 415,749 | +0.11(+0.32%) |
Nov 11, 2004 | 34.99 | 35.63 | 34.88 | 35.50 | 395,377 | +0.51(+1.47%) |
Nov 10, 2004 | 35.33 | 35.80 | 34.94 | 34.99 | 452,084 | +0.08(+0.22%) |
Nov 09, 2004 | 35.19 | 35.23 | 34.33 | 34.91 | 477,078 | -0.13(-0.38%) |
Nov 08, 2004 | 34.66 | 35.34 | 34.44 | 35.04 | 830,239 | +0.79(+2.31%) |
Nov 05, 2004 | 34.50 | 34.85 | 33.71 | 34.25 | 696,136 | -0.03(-0.08%) |
Nov 04, 2004 | 32.86 | 34.44 | 32.86 | 34.28 | 987,655 | +1.84(+5.66%) |
Nov 03, 2004 | 32.48 | 32.76 | 32.26 | 32.44 | 395,272 | +0.63(+1.98%) |
Nov 02, 2004 | 31.66 | 32.61 | 31.63 | 31.81 | 719,345 | -0.14(-0.45%) |
Nov 01, 2004 | 31.99 | 32.10 | 31.66 | 31.96 | 487,474 | +0.07(+0.21%) |
Oct 29, 2004 | 32.01 | 32.20 | 31.69 | 31.89 | 457,020 | -0.12(-0.39%) |
Oct 28, 2004 | 31.66 | 32.19 | 31.49 | 32.01 | 1,058,014 | +0.87(+2.78%) |
Oct 27, 2004 | 28.09 | 31.85 | 28.09 | 31.15 | 3,324,739 | +3.53(+12.79%) |
Oct 26, 2004 | 27.91 | 28.06 | 27.58 | 27.62 | 704,118 | -0.30(-1.06%) |
Oct 25, 2004 | 27.81 | 28.26 | 27.38 | 27.91 | 548,277 | +0.06(+0.21%) |
Oct 22, 2004 | 28.95 | 28.99 | 27.84 | 27.85 | 825,724 | -0.95(-3.31%) |
Oct 21, 2004 | 28.62 | 28.92 | 28.47 | 28.81 | 416,590 | +0.25(+0.87%) |
Oct 20, 2004 | 29.00 | 29.00 | 28.17 | 28.56 | 459,855 | -0.43(-1.48%) |
Oct 19, 2004 | 29.04 | 29.47 | 28.93 | 28.99 | 629,453 | -0.04(-0.13%) |
Oct 18, 2004 | 28.54 | 29.02 | 28.42 | 29.02 | 596,268 | +0.58(+2.04%) |
Oct 15, 2004 | 27.53 | 28.55 | 27.53 | 28.44 | 721,445 | +1.15(+4.22%) |
Oct 14, 2004 | 27.57 | 27.68 | 27.23 | 27.29 | 431,607 | -0.18(-0.66%) |
Oct 13, 2004 | 26.81 | 27.62 | 26.81 | 27.47 | 684,690 | +0.78(+2.93%) |
Oct 12, 2004 | 26.43 | 26.77 | 26.04 | 26.69 | 246,362 | +0.27(+1.01%) |
Oct 11, 2004 | 26.90 | 26.93 | 26.39 | 26.43 | 339,194 | -0.33(-1.25%) |
Oct 08, 2004 | 26.71 | 27.02 | 26.71 | 26.76 | 345,390 | -0.04(-0.14%) |
Oct 07, 2004 | 26.85 | 27.02 | 26.47 | 26.80 | 402,413 | -0.06(-0.21%) |
Oct 06, 2004 | 26.62 | 26.89 | 26.56 | 26.85 | 273,351 | +0.24(+0.89%) |
Oct 05, 2004 | 26.85 | 26.90 | 26.48 | 26.62 | 352,426 | -0.05(-0.18%) |
Oct 04, 2004 | 26.76 | 26.97 | 26.53 | 26.66 | 470,987 | +0.00(+0.00%) |
Oct 01, 2004 | 26.81 | 26.99 | 26.62 | 26.66 | 508,372 | -0.14(-0.53%) |
Sep 30, 2004 | 26.60 | 26.94 | 26.53 | 26.81 | 572,325 | +0.31(+1.19%) |
Sep 29, 2004 | 26.70 | 26.78 | 26.39 | 26.49 | 572,850 | -0.21(-0.78%) |
Sep 28, 2004 | 25.66 | 26.83 | 25.66 | 26.70 | 602,464 | +1.03(+4.01%) |
Sep 27, 2004 | 25.88 | 26.01 | 25.43 | 25.67 | 326,488 | -0.17(-0.66%) |
Sep 24, 2004 | 25.90 | 26.14 | 25.79 | 25.84 | 256,548 | +0.04(+0.15%) |
Sep 23, 2004 | 26.09 | 26.17 | 25.81 | 25.81 | 476,973 | -0.36(-1.38%) |
Sep 22, 2004 | 26.56 | 26.56 | 26.05 | 26.17 | 227,250 | -0.39(-1.47%) |
Sep 21, 2004 | 26.28 | 26.62 | 26.28 | 26.56 | 170,017 | +0.18(+0.69%) |
Sep 20, 2004 | 26.31 | 26.56 | 26.09 | 26.38 | 288,683 | +0.07(+0.25%) |
Sep 17, 2004 | 26.56 | 26.56 | 26.14 | 26.31 | 526,119 | -0.06(-0.22%) |
Sep 16, 2004 | 26.32 | 26.57 | 26.24 | 26.37 | 236,491 | +0.05(+0.18%) |
Sep 15, 2004 | 26.42 | 26.42 | 26.08 | 26.32 | 295,299 | -0.19(-0.72%) |
Sep 14, 2004 | 26.00 | 26.59 | 25.90 | 26.51 | 468,151 | +0.50(+1.90%) |
Sep 13, 2004 | 25.93 | 26.23 | 25.90 | 26.02 | 347,805 | +0.14(+0.55%) |
Sep 10, 2004 | 26.21 | 26.25 | 25.86 | 25.87 | 288,998 | -0.40(-1.52%) |
Sep 09, 2004 | 26.12 | 26.31 | 25.96 | 26.27 | 309,895 | +0.34(+1.32%) |
Sep 08, 2004 | 26.43 | 26.65 | 25.93 | 25.93 | 374,689 | -0.30(-1.16%) |
Sep 07, 2004 | 26.00 | 26.49 | 25.92 | 26.23 | 248,882 | +0.48(+1.85%) |
Sep 03, 2004 | 26.11 | 26.11 | 25.72 | 25.76 | 212,863 | -0.24(-0.92%) |
Sep 02, 2004 | 25.85 | 26.18 | 25.80 | 26.00 | 200,261 | +0.27(+1.04%) |