Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.90 | 39.87 | 37.93 | 39.12 | 137,489 | +0.77(+2.00%) |
Nov 29, 2004 | 38.89 | 38.89 | 37.34 | 38.35 | 25,091 | -0.16(-0.40%) |
Nov 26, 2004 | 38.83 | 38.83 | 37.93 | 38.51 | 12,134 | +0.25(+0.66%) |
Nov 24, 2004 | 37.78 | 38.42 | 37.73 | 38.26 | 15,836 | +0.36(+0.95%) |
Nov 23, 2004 | 37.15 | 38.25 | 36.59 | 37.90 | 37,534 | +0.85(+2.28%) |
Nov 22, 2004 | 36.17 | 37.55 | 35.98 | 37.05 | 21,800 | +0.68(+1.87%) |
Nov 19, 2004 | 38.22 | 38.22 | 36.37 | 36.37 | 22,520 | -1.73(-4.54%) |
Nov 18, 2004 | 38.15 | 38.34 | 37.60 | 38.10 | 22,520 | -0.20(-0.53%) |
Nov 17, 2004 | 37.90 | 38.40 | 37.54 | 38.30 | 41,647 | +0.97(+2.60%) |
Nov 16, 2004 | 37.96 | 37.97 | 37.33 | 37.33 | 75,274 | -0.64(-1.69%) |
Nov 15, 2004 | 38.50 | 38.50 | 37.63 | 37.97 | 46,892 | -0.44(-1.14%) |
Nov 12, 2004 | 36.95 | 38.41 | 36.85 | 38.41 | 31,878 | +1.51(+4.08%) |
Nov 11, 2004 | 36.62 | 37.83 | 36.60 | 36.90 | 16,042 | +0.04(+0.11%) |
Nov 10, 2004 | 37.61 | 37.61 | 36.82 | 36.87 | 8,740 | -0.86(-2.27%) |
Nov 09, 2004 | 37.37 | 37.94 | 36.62 | 37.72 | 11,517 | +0.79(+2.13%) |
Nov 08, 2004 | 38.76 | 38.76 | 36.71 | 36.93 | 14,293 | -0.61(-1.63%) |
Nov 05, 2004 | 38.13 | 38.73 | 37.31 | 37.55 | 19,538 | -0.49(-1.28%) |
Nov 04, 2004 | 37.73 | 38.65 | 36.90 | 38.03 | 19,332 | +0.44(+1.16%) |
Nov 03, 2004 | 37.24 | 38.28 | 36.92 | 37.59 | 46,995 | +0.71(+1.92%) |
Nov 02, 2004 | 37.26 | 37.68 | 36.80 | 36.88 | 37,534 | -0.64(-1.71%) |
Nov 01, 2004 | 36.77 | 37.77 | 35.98 | 37.53 | 43,807 | +1.37(+3.79%) |
Oct 29, 2004 | 37.71 | 38.44 | 36.16 | 36.16 | 58,718 | -1.20(-3.20%) |
Oct 28, 2004 | 37.02 | 38.33 | 36.59 | 37.35 | 19,332 | +0.34(+0.92%) |
Oct 27, 2004 | 38.19 | 38.90 | 36.47 | 37.01 | 47,098 | -0.92(-2.44%) |
Oct 26, 2004 | 36.06 | 37.94 | 36.06 | 37.93 | 20,258 | +1.38(+3.78%) |
Oct 25, 2004 | 35.56 | 36.55 | 35.43 | 36.55 | 32,906 | +0.75(+2.09%) |
Oct 22, 2004 | 36.08 | 36.22 | 35.79 | 35.81 | 17,995 | -0.47(-1.29%) |
Oct 21, 2004 | 36.53 | 36.53 | 35.58 | 36.27 | 12,957 | +0.11(+0.30%) |
Oct 20, 2004 | 36.34 | 36.87 | 35.81 | 36.16 | 27,662 | -0.05(-0.13%) |
Oct 19, 2004 | 37.16 | 37.16 | 36.18 | 36.21 | 12,751 | -0.75(-2.03%) |
Oct 18, 2004 | 37.55 | 37.55 | 36.45 | 36.96 | 13,779 | -0.10(-0.26%) |
Oct 15, 2004 | 37.20 | 38.31 | 36.71 | 37.06 | 41,339 | +0.17(+0.45%) |
Oct 14, 2004 | 36.94 | 37.34 | 36.46 | 36.89 | 50,491 | +0.13(+0.34%) |
Oct 13, 2004 | 36.50 | 37.15 | 36.48 | 36.77 | 119,081 | +0.34(+0.93%) |
Oct 12, 2004 | 37.07 | 37.60 | 36.43 | 36.43 | 20,258 | -0.53(-1.42%) |
Oct 11, 2004 | 35.99 | 37.50 | 35.81 | 36.95 | 92,962 | +1.12(+3.12%) |
Oct 08, 2004 | 36.23 | 36.47 | 35.80 | 35.83 | 34,552 | -0.39(-1.07%) |
Oct 07, 2004 | 36.47 | 36.52 | 35.81 | 36.22 | 21,183 | -0.15(-0.40%) |
Oct 06, 2004 | 35.41 | 36.53 | 35.41 | 36.37 | 28,073 | +0.66(+1.86%) |
Oct 05, 2004 | 36.93 | 37.05 | 34.33 | 35.71 | 76,817 | -1.23(-3.32%) |
Oct 04, 2004 | 36.80 | 38.41 | 36.66 | 36.93 | 40,105 | +0.44(+1.20%) |
Oct 01, 2004 | 35.85 | 37.13 | 35.85 | 36.50 | 32,701 | +0.49(+1.36%) |
Sep 30, 2004 | 35.49 | 36.27 | 35.36 | 36.00 | 45,658 | -0.01(-0.04%) |
Sep 29, 2004 | 35.50 | 36.08 | 35.49 | 36.02 | 24,063 | -0.01(-0.03%) |
Sep 28, 2004 | 35.59 | 36.03 | 35.25 | 36.03 | 31,055 | +0.65(+1.84%) |
Sep 27, 2004 | 35.28 | 36.95 | 35.28 | 35.38 | 27,456 | +17.20(+94.68%) |
Sep 24, 2004 | 18.11 | 18.17 | 18.11 | 18.17 | 29,410 | -0.00(-0.03%) |
Sep 23, 2004 | 18.32 | 18.32 | 18.12 | 18.18 | 32,906 | +0.04(+0.23%) |
Sep 22, 2004 | 18.11 | 18.19 | 18.06 | 18.14 | 89,260 | +0.04(+0.23%) |
Sep 21, 2004 | 17.88 | 18.11 | 17.77 | 18.09 | 63,962 | +0.23(+1.27%) |
Sep 20, 2004 | 17.91 | 18.15 | 17.81 | 17.87 | 27,148 | -0.05(-0.27%) |
Sep 17, 2004 | 18.16 | 18.44 | 17.91 | 17.92 | 103,656 | -0.15(-0.83%) |
Sep 16, 2004 | 17.80 | 18.07 | 17.77 | 18.07 | 35,991 | +0.23(+1.27%) |
Sep 15, 2004 | 17.16 | 17.84 | 17.16 | 17.84 | 75,891 | +0.68(+3.95%) |
Sep 14, 2004 | 17.50 | 17.50 | 16.97 | 17.16 | 27,148 | -0.10(-0.56%) |
Sep 13, 2004 | 16.75 | 17.59 | 16.75 | 17.26 | 69,104 | +0.43(+2.56%) |
Sep 10, 2004 | 17.01 | 17.07 | 16.73 | 16.83 | 61,700 | -0.14(-0.83%) |
Sep 09, 2004 | 16.88 | 17.02 | 16.84 | 16.97 | 56,353 | +0.15(+0.88%) |
Sep 08, 2004 | 16.65 | 17.01 | 16.65 | 16.82 | 48,126 | -0.16(-0.93%) |
Sep 07, 2004 | 17.01 | 17.05 | 16.85 | 16.98 | 104,479 | -0.00(-0.01%) |
Sep 03, 2004 | 16.81 | 17.18 | 16.29 | 16.98 | 100,366 | +0.04(+0.26%) |
Sep 02, 2004 | 16.77 | 16.94 | 16.39 | 16.94 | 63,757 | +0.13(+0.75%) |