Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 32.23 | 32.42 | 31.59 | 31.83 | 325,500 | -0.19(-0.59%) |
Nov 29, 2004 | 32.26 | 32.41 | 31.74 | 32.02 | 198,400 | +0.17(+0.53%) |
Nov 26, 2004 | 31.76 | 32.10 | 31.75 | 31.85 | 34,700 | +0.65(+2.08%) |
Nov 24, 2004 | 31.38 | 31.47 | 31.07 | 31.20 | 54,100 | +0.18(+0.58%) |
Nov 23, 2004 | 31.01 | 31.25 | 30.86 | 31.02 | 127,100 | -0.50(-1.59%) |
Nov 22, 2004 | 31.12 | 31.60 | 31.08 | 31.52 | 61,800 | +0.21(+0.67%) |
Nov 19, 2004 | 31.92 | 31.94 | 31.22 | 31.31 | 67,700 | -0.26(-0.82%) |
Nov 18, 2004 | 32.01 | 32.06 | 31.50 | 31.57 | 98,100 | +0.15(+0.48%) |
Nov 17, 2004 | 31.49 | 31.94 | 31.23 | 31.42 | 67,600 | +0.52(+1.68%) |
Nov 16, 2004 | 31.19 | 31.19 | 30.85 | 30.90 | 88,700 | -0.21(-0.68%) |
Nov 15, 2004 | 31.09 | 31.19 | 30.85 | 31.11 | 65,700 | -0.28(-0.89%) |
Nov 12, 2004 | 31.12 | 31.40 | 30.84 | 31.39 | 75,000 | +0.35(+1.13%) |
Nov 11, 2004 | 30.86 | 31.15 | 30.74 | 31.04 | 156,800 | +1.03(+3.43%) |
Nov 10, 2004 | 30.18 | 30.24 | 29.88 | 30.01 | 46,800 | +0.04(+0.13%) |
Nov 09, 2004 | 29.94 | 30.14 | 29.88 | 29.97 | 51,200 | -0.10(-0.33%) |
Nov 08, 2004 | 30.03 | 30.29 | 29.90 | 30.07 | 79,000 | -0.13(-0.43%) |
Nov 05, 2004 | 29.99 | 30.26 | 29.67 | 30.20 | 107,200 | +0.38(+1.27%) |
Nov 04, 2004 | 29.55 | 29.95 | 29.42 | 29.82 | 168,900 | +0.72(+2.47%) |
Nov 03, 2004 | 29.30 | 29.42 | 28.80 | 29.10 | 90,600 | +0.25(+0.87%) |
Nov 02, 2004 | 28.78 | 29.10 | 28.78 | 28.85 | 78,200 | +0.05(+0.17%) |
Nov 01, 2004 | 28.40 | 28.90 | 28.40 | 28.80 | 80,600 | +0.43(+1.52%) |
Oct 29, 2004 | 28.33 | 28.66 | 28.24 | 28.37 | 95,100 | +0.06(+0.21%) |
Oct 28, 2004 | 28.36 | 28.74 | 28.28 | 28.31 | 78,600 | +0.21(+0.75%) |
Oct 27, 2004 | 27.76 | 28.24 | 27.61 | 28.10 | 78,700 | +0.18(+0.64%) |
Oct 26, 2004 | 27.75 | 27.92 | 27.55 | 27.92 | 65,300 | +0.05(+0.18%) |
Oct 25, 2004 | 28.06 | 28.38 | 27.73 | 27.87 | 56,400 | -0.30(-1.06%) |
Oct 22, 2004 | 28.49 | 28.58 | 28.17 | 28.17 | 60,700 | -0.03(-0.11%) |
Oct 21, 2004 | 28.06 | 28.25 | 27.87 | 28.20 | 66,700 | +0.23(+0.82%) |
Oct 20, 2004 | 27.84 | 28.10 | 27.68 | 27.97 | 57,800 | +0.21(+0.76%) |
Oct 19, 2004 | 28.11 | 28.25 | 27.60 | 27.76 | 104,100 | +0.06(+0.22%) |
Oct 18, 2004 | 27.71 | 27.86 | 27.57 | 27.70 | 149,500 | +0.26(+0.95%) |
Oct 15, 2004 | 27.34 | 27.73 | 27.00 | 27.44 | 147,700 | +0.12(+0.44%) |
Oct 14, 2004 | 27.34 | 27.85 | 27.26 | 27.32 | 53,700 | -0.31(-1.12%) |
Oct 13, 2004 | 27.91 | 27.96 | 27.46 | 27.63 | 67,900 | -0.04(-0.14%) |
Oct 12, 2004 | 27.46 | 27.72 | 27.30 | 27.67 | 52,300 | -0.32(-1.14%) |
Oct 11, 2004 | 28.03 | 28.14 | 27.95 | 27.99 | 62,100 | -0.26(-0.92%) |
Oct 08, 2004 | 28.08 | 28.42 | 28.05 | 28.25 | 125,800 | +0.00(+0.00%) |
Oct 07, 2004 | 28.45 | 28.50 | 28.14 | 28.25 | 83,400 | -0.45(-1.57%) |
Oct 06, 2004 | 28.30 | 28.74 | 28.25 | 28.70 | 149,400 | +0.18(+0.63%) |
Oct 05, 2004 | 28.42 | 28.67 | 28.37 | 28.52 | 143,800 | +0.54(+1.93%) |
Oct 04, 2004 | 28.24 | 28.29 | 27.98 | 27.98 | 59,900 | -0.20(-0.71%) |
Oct 01, 2004 | 27.85 | 28.32 | 27.79 | 28.18 | 99,200 | +0.75(+2.73%) |
Sep 30, 2004 | 27.45 | 27.51 | 27.24 | 27.43 | 94,600 | -0.04(-0.15%) |
Sep 29, 2004 | 27.40 | 27.62 | 27.28 | 27.47 | 64,100 | +0.36(+1.33%) |
Sep 28, 2004 | 27.02 | 27.23 | 26.91 | 27.11 | 80,500 | +0.45(+1.69%) |
Sep 27, 2004 | 26.48 | 26.82 | 26.46 | 26.66 | 32,900 | -0.15(-0.56%) |
Sep 24, 2004 | 26.93 | 27.00 | 26.78 | 26.81 | 38,600 | +0.23(+0.87%) |
Sep 23, 2004 | 26.87 | 26.93 | 26.58 | 26.58 | 59,500 | -0.28(-1.04%) |
Sep 22, 2004 | 26.83 | 27.04 | 26.67 | 26.86 | 110,200 | -0.51(-1.86%) |
Sep 21, 2004 | 26.97 | 27.38 | 26.89 | 27.37 | 84,800 | +0.93(+3.52%) |
Sep 20, 2004 | 26.45 | 26.62 | 26.35 | 26.44 | 68,100 | -0.29(-1.08%) |
Sep 17, 2004 | 26.80 | 26.95 | 26.56 | 26.73 | 80,000 | +0.22(+0.83%) |
Sep 16, 2004 | 26.37 | 26.52 | 26.30 | 26.51 | 47,500 | +0.02(+0.08%) |
Sep 15, 2004 | 26.71 | 26.71 | 26.41 | 26.49 | 64,700 | -0.40(-1.49%) |
Sep 14, 2004 | 26.86 | 27.00 | 26.72 | 26.89 | 138,100 | +0.50(+1.89%) |
Sep 13, 2004 | 26.54 | 26.71 | 26.37 | 26.39 | 126,600 | +0.47(+1.81%) |
Sep 10, 2004 | 25.89 | 26.00 | 25.78 | 25.92 | 54,700 | +0.38(+1.49%) |
Sep 09, 2004 | 25.58 | 25.70 | 25.44 | 25.54 | 47,100 | -0.02(-0.08%) |
Sep 08, 2004 | 25.45 | 25.75 | 25.41 | 25.56 | 58,900 | -0.25(-0.97%) |
Sep 07, 2004 | 25.90 | 25.91 | 25.60 | 25.81 | 168,300 | +0.32(+1.26%) |
Sep 03, 2004 | 25.55 | 25.64 | 25.34 | 25.49 | 96,000 | -0.25(-0.97%) |
Sep 02, 2004 | 25.36 | 25.74 | 25.28 | 25.74 | 184,000 | +0.27(+1.06%) |