Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.01 | 35.05 | 34.82 | 34.93 | 184,003 | -0.47(-1.34%) |
Nov 29, 2004 | 35.51 | 35.81 | 35.37 | 35.40 | 155,419 | +0.32(+0.91%) |
Nov 26, 2004 | 35.02 | 35.16 | 35.01 | 35.08 | 98,537 | +0.05(+0.14%) |
Nov 24, 2004 | 35.16 | 35.19 | 35.00 | 35.03 | 388,835 | -0.44(-1.24%) |
Nov 23, 2004 | 35.74 | 35.76 | 35.30 | 35.47 | 262,718 | -0.26(-0.74%) |
Nov 22, 2004 | 35.55 | 35.79 | 35.40 | 35.73 | 178,832 | +0.18(+0.51%) |
Nov 19, 2004 | 36.06 | 36.06 | 35.55 | 35.55 | 218,190 | +0.01(+0.04%) |
Nov 18, 2004 | 35.48 | 35.64 | 35.33 | 35.54 | 194,058 | -0.45(-1.26%) |
Nov 17, 2004 | 35.71 | 36.31 | 35.71 | 35.99 | 294,032 | +0.28(+0.78%) |
Nov 16, 2004 | 35.95 | 35.95 | 35.61 | 35.71 | 171,075 | -0.54(-1.50%) |
Nov 15, 2004 | 36.20 | 36.45 | 36.10 | 36.26 | 298,485 | +0.43(+1.21%) |
Nov 12, 2004 | 35.57 | 35.91 | 35.48 | 35.83 | 311,125 | +0.95(+2.71%) |
Nov 11, 2004 | 34.52 | 35.01 | 34.52 | 34.88 | 265,447 | +0.10(+0.30%) |
Nov 10, 2004 | 34.89 | 34.95 | 34.70 | 34.77 | 431,065 | -0.38(-1.09%) |
Nov 09, 2004 | 35.05 | 35.29 | 34.98 | 35.16 | 265,591 | -0.38(-1.08%) |
Nov 08, 2004 | 35.51 | 35.76 | 35.47 | 35.54 | 230,399 | -0.40(-1.10%) |
Nov 05, 2004 | 35.85 | 36.10 | 35.78 | 35.94 | 302,794 | +0.42(+1.20%) |
Nov 04, 2004 | 35.08 | 35.53 | 34.98 | 35.51 | 380,216 | +0.43(+1.23%) |
Nov 03, 2004 | 35.03 | 35.32 | 34.89 | 35.08 | 407,221 | +0.19(+0.56%) |
Nov 02, 2004 | 34.74 | 35.14 | 34.60 | 34.89 | 432,358 | +0.92(+2.71%) |
Nov 01, 2004 | 33.76 | 34.17 | 33.76 | 33.97 | 314,716 | -0.49(-1.43%) |
Oct 29, 2004 | 34.25 | 34.51 | 34.25 | 34.46 | 241,316 | -0.20(-0.58%) |
Oct 28, 2004 | 34.04 | 34.71 | 34.04 | 34.66 | 456,202 | +0.97(+2.87%) |
Oct 27, 2004 | 33.10 | 33.74 | 33.07 | 33.70 | 177,396 | +0.52(+1.57%) |
Oct 26, 2004 | 33.05 | 33.21 | 32.92 | 33.17 | 167,341 | -0.26(-0.79%) |
Oct 25, 2004 | 33.48 | 33.53 | 33.28 | 33.44 | 112,757 | -0.12(-0.35%) |
Oct 22, 2004 | 33.79 | 33.80 | 33.56 | 33.56 | 109,166 | -0.35(-1.03%) |
Oct 21, 2004 | 33.76 | 33.97 | 33.68 | 33.90 | 197,362 | +0.13(+0.37%) |
Oct 20, 2004 | 33.60 | 33.86 | 33.51 | 33.78 | 143,640 | +0.00(+0.00%) |
Oct 19, 2004 | 33.80 | 34.22 | 33.78 | 33.78 | 194,345 | +0.51(+1.53%) |
Oct 18, 2004 | 33.07 | 33.31 | 32.95 | 33.27 | 309,689 | -0.08(-0.23%) |
Oct 15, 2004 | 33.42 | 33.56 | 33.29 | 33.35 | 141,916 | +0.16(+0.48%) |
Oct 14, 2004 | 33.63 | 33.63 | 33.17 | 33.19 | 146,369 | -0.21(-0.63%) |
Oct 13, 2004 | 33.56 | 33.69 | 33.36 | 33.40 | 161,164 | -0.31(-0.91%) |
Oct 12, 2004 | 33.80 | 33.82 | 33.47 | 33.70 | 124,105 | -0.44(-1.28%) |
Oct 11, 2004 | 34.15 | 34.30 | 34.11 | 34.14 | 118,647 | +0.15(+0.45%) |
Oct 08, 2004 | 34.02 | 34.27 | 33.96 | 33.99 | 132,436 | +0.36(+1.08%) |
Oct 07, 2004 | 33.87 | 33.98 | 33.61 | 33.63 | 203,251 | -0.83(-2.40%) |
Oct 06, 2004 | 34.30 | 34.45 | 34.10 | 34.45 | 144,646 | +0.55(+1.62%) |
Oct 05, 2004 | 34.28 | 34.30 | 33.90 | 33.90 | 98,250 | -0.06(-0.16%) |
Oct 04, 2004 | 33.97 | 34.22 | 33.95 | 33.96 | 178,832 | +0.56(+1.69%) |
Oct 01, 2004 | 33.14 | 33.51 | 33.01 | 33.40 | 180,843 | +0.56(+1.72%) |
Sep 30, 2004 | 32.39 | 32.96 | 32.39 | 32.83 | 132,149 | +0.49(+1.53%) |
Sep 29, 2004 | 32.05 | 32.34 | 32.02 | 32.34 | 162,888 | -0.10(-0.32%) |
Sep 28, 2004 | 32.16 | 32.46 | 32.16 | 32.44 | 193,771 | +0.14(+0.43%) |
Sep 27, 2004 | 32.27 | 32.54 | 32.19 | 32.30 | 258,984 | +0.35(+1.09%) |
Sep 24, 2004 | 32.02 | 32.07 | 31.86 | 31.95 | 236,288 | -0.63(-1.92%) |
Sep 23, 2004 | 32.78 | 32.78 | 32.56 | 32.58 | 261,856 | -0.06(-0.17%) |
Sep 22, 2004 | 32.87 | 32.87 | 32.57 | 32.64 | 293,601 | -0.71(-2.13%) |
Sep 21, 2004 | 33.24 | 33.47 | 33.15 | 33.35 | 231,979 | +0.06(+0.17%) |
Sep 20, 2004 | 33.27 | 33.39 | 33.15 | 33.29 | 369,730 | -0.01(-0.02%) |
Sep 17, 2004 | 33.29 | 33.43 | 33.07 | 33.30 | 244,476 | +0.33(+0.99%) |
Sep 16, 2004 | 32.93 | 33.17 | 32.87 | 32.97 | 297,336 | -0.32(-0.96%) |
Sep 15, 2004 | 33.46 | 33.47 | 33.17 | 33.29 | 285,988 | -0.60(-1.77%) |
Sep 14, 2004 | 33.76 | 34.04 | 33.73 | 33.89 | 175,385 | +0.52(+1.54%) |
Sep 13, 2004 | 33.41 | 33.65 | 33.28 | 33.38 | 230,974 | +0.47(+1.44%) |
Sep 10, 2004 | 32.72 | 33.00 | 32.65 | 32.90 | 221,062 | -0.10(-0.30%) |
Sep 09, 2004 | 32.93 | 33.12 | 32.73 | 33.00 | 386,680 | -0.63(-1.86%) |
Sep 08, 2004 | 33.76 | 33.87 | 33.59 | 33.63 | 242,178 | -0.32(-0.94%) |
Sep 07, 2004 | 33.76 | 34.11 | 33.74 | 33.95 | 511,360 | +1.16(+3.55%) |
Sep 03, 2004 | 33.07 | 33.13 | 32.69 | 32.78 | 486,079 | -0.77(-2.30%) |
Sep 02, 2004 | 33.28 | 33.60 | 33.19 | 33.56 | 473,008 | +0.13(+0.37%) |