Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.89 | 36.96 | 36.87 | 36.93 | 6,931 | -0.12(-0.34%) |
Nov 29, 2004 | 37.25 | 37.25 | 36.80 | 37.05 | 71,775 | -0.06(-0.17%) |
Nov 26, 2004 | 37.15 | 37.19 | 37.11 | 37.11 | 63,832 | +0.09(+0.24%) |
Nov 24, 2004 | 36.97 | 37.06 | 36.96 | 37.02 | 9,820 | +0.17(+0.45%) |
Nov 23, 2004 | 36.85 | 36.91 | 36.74 | 36.86 | 15,596 | +0.05(+0.13%) |
Nov 22, 2004 | 36.66 | 36.88 | 36.56 | 36.81 | 12,708 | +0.23(+0.62%) |
Nov 19, 2004 | 36.97 | 36.97 | 36.57 | 36.58 | 15,019 | -0.38(-1.03%) |
Nov 18, 2004 | 37.00 | 37.00 | 36.89 | 36.96 | 57,333 | -0.03(-0.09%) |
Nov 17, 2004 | 36.98 | 37.10 | 36.98 | 37.00 | 9,387 | +0.27(+0.74%) |
Nov 16, 2004 | 36.85 | 36.86 | 36.73 | 36.73 | 155,392 | -0.16(-0.43%) |
Nov 15, 2004 | 36.99 | 37.00 | 36.84 | 36.89 | 165,212 | -0.15(-0.39%) |
Nov 12, 2004 | 36.73 | 37.03 | 36.70 | 37.03 | 19,640 | +0.28(+0.77%) |
Nov 11, 2004 | 36.53 | 36.75 | 36.49 | 36.75 | 12,853 | +0.28(+0.78%) |
Nov 10, 2004 | 36.48 | 36.57 | 36.39 | 36.46 | 16,607 | +0.08(+0.23%) |
Nov 09, 2004 | 36.35 | 36.46 | 36.31 | 36.38 | 58,055 | +0.02(+0.06%) |
Nov 08, 2004 | 36.35 | 36.38 | 36.30 | 36.36 | 82,317 | -0.04(-0.11%) |
Nov 05, 2004 | 36.44 | 36.53 | 36.24 | 36.40 | 32,926 | +0.15(+0.42%) |
Nov 04, 2004 | 35.76 | 36.30 | 35.72 | 36.25 | 115,822 | +0.66(+1.85%) |
Nov 03, 2004 | 35.85 | 35.85 | 35.54 | 35.59 | 45,635 | +0.37(+1.06%) |
Nov 02, 2004 | 35.38 | 35.55 | 35.22 | 35.22 | 101,524 | -0.07(-0.20%) |
Nov 01, 2004 | 35.34 | 35.36 | 35.23 | 35.29 | 7,798 | +0.04(+0.12%) |
Oct 29, 2004 | 35.25 | 35.25 | 35.10 | 35.25 | 340,678 | +0.05(+0.14%) |
Oct 28, 2004 | 35.05 | 35.20 | 34.93 | 35.20 | 18,629 | +0.14(+0.40%) |
Oct 27, 2004 | 34.66 | 35.08 | 34.65 | 35.06 | 45,057 | +0.39(+1.11%) |
Oct 26, 2004 | 34.38 | 34.71 | 34.30 | 34.67 | 555,281 | +0.41(+1.19%) |
Oct 25, 2004 | 34.86 | 34.86 | 34.07 | 34.26 | 1,264,944 | -0.05(-0.14%) |
Oct 22, 2004 | 34.50 | 34.53 | 34.28 | 34.31 | 713,129 | -0.16(-0.46%) |
Oct 21, 2004 | 34.42 | 34.55 | 34.23 | 34.47 | 461,266 | +0.04(+0.12%) |
Oct 20, 2004 | 34.39 | 34.43 | 34.14 | 34.43 | 325,659 | +0.00(+0.00%) |
Oct 19, 2004 | 34.88 | 34.89 | 34.43 | 34.43 | 680,490 | -0.40(-1.15%) |
Oct 18, 2004 | 34.74 | 34.84 | 34.56 | 34.83 | 458,955 | +0.07(+0.20%) |
Oct 15, 2004 | 34.76 | 34.90 | 34.66 | 34.76 | 326,525 | +0.14(+0.40%) |
Oct 14, 2004 | 34.90 | 34.90 | 34.58 | 34.62 | 4,476 | -0.17(-0.50%) |
Oct 13, 2004 | 35.20 | 35.20 | 34.80 | 34.80 | 75,241 | -0.39(-1.10%) |
Oct 12, 2004 | 35.02 | 35.25 | 35.02 | 35.18 | 123,187 | -0.08(-0.22%) |
Oct 11, 2004 | 35.23 | 35.31 | 35.20 | 35.26 | 458,089 | +0.08(+0.22%) |
Oct 08, 2004 | 35.28 | 35.45 | 35.16 | 35.18 | 543,872 | -0.19(-0.53%) |
Oct 07, 2004 | 35.65 | 35.65 | 35.37 | 35.37 | 13,286 | -0.21(-0.58%) |
Oct 06, 2004 | 35.42 | 35.58 | 35.40 | 35.58 | 14,008 | +0.24(+0.69%) |
Oct 05, 2004 | 35.28 | 35.42 | 35.28 | 35.34 | 19,640 | +0.01(+0.04%) |
Oct 04, 2004 | 35.45 | 35.48 | 35.32 | 35.32 | 51,556 | +0.09(+0.26%) |
Oct 01, 2004 | 34.93 | 35.23 | 34.93 | 35.23 | 4,476 | +0.53(+1.52%) |
Sep 30, 2004 | 34.61 | 34.73 | 34.61 | 34.71 | 2,455 | -0.10(-0.28%) |
Sep 29, 2004 | 34.69 | 34.80 | 34.63 | 34.80 | 48,090 | +0.03(+0.10%) |
Sep 28, 2004 | 34.58 | 34.80 | 34.58 | 34.77 | 247,674 | +0.20(+0.58%) |
Sep 27, 2004 | 34.62 | 34.62 | 33.69 | 34.57 | 8,520 | -0.37(-1.05%) |
Sep 24, 2004 | 34.80 | 34.96 | 34.80 | 34.93 | 2,888 | +0.10(+0.30%) |
Sep 23, 2004 | 34.93 | 34.93 | 34.82 | 34.83 | 8,231 | -0.20(-0.57%) |
Sep 22, 2004 | 35.07 | 35.13 | 35.00 | 35.03 | 7,798 | -0.45(-1.27%) |
Sep 21, 2004 | 35.31 | 35.52 | 35.29 | 35.48 | 158,136 | +0.27(+0.77%) |
Sep 20, 2004 | 35.36 | 35.36 | 35.20 | 35.21 | 106,579 | -0.18(-0.50%) |
Sep 17, 2004 | 35.30 | 35.45 | 35.30 | 35.39 | 13,575 | +0.16(+0.46%) |
Sep 16, 2004 | 35.21 | 35.27 | 35.21 | 35.22 | 4,188 | +0.13(+0.38%) |
Sep 15, 2004 | 35.29 | 35.29 | 35.09 | 35.09 | 9,387 | -0.17(-0.47%) |
Sep 14, 2004 | 35.29 | 35.29 | 35.20 | 35.26 | 13,430 | +0.05(+0.14%) |
Sep 13, 2004 | 35.28 | 35.31 | 35.19 | 35.21 | 24,117 | -0.03(-0.10%) |
Sep 10, 2004 | 35.16 | 35.27 | 35.02 | 35.25 | 5,487 | +0.11(+0.32%) |
Sep 09, 2004 | 35.18 | 35.21 | 35.02 | 35.13 | 76,685 | -0.01(-0.04%) |
Sep 08, 2004 | 35.22 | 35.26 | 35.12 | 35.15 | 620,846 | -0.11(-0.31%) |
Sep 07, 2004 | 35.20 | 35.34 | 35.16 | 35.26 | 392,524 | +0.25(+0.71%) |
Sep 03, 2004 | 35.09 | 35.09 | 34.97 | 35.01 | 20,940 | +0.03(+0.10%) |
Sep 02, 2004 | 34.67 | 34.98 | 34.67 | 34.98 | 16,174 | +0.36(+1.04%) |