Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.90 | 36.04 | 35.75 | 36.04 | 677,332 | +0.14(+0.38%) |
Nov 29, 2004 | 35.97 | 36.11 | 35.68 | 35.90 | 693,531 | -0.07(-0.18%) |
Nov 26, 2004 | 36.08 | 36.38 | 35.94 | 35.97 | 193,380 | -0.24(-0.66%) |
Nov 24, 2004 | 35.57 | 36.23 | 35.57 | 36.20 | 508,667 | +0.50(+1.41%) |
Nov 23, 2004 | 35.42 | 35.82 | 35.24 | 35.70 | 491,132 | +0.13(+0.37%) |
Nov 22, 2004 | 35.21 | 35.62 | 35.09 | 35.57 | 1,153,936 | +0.00(+0.00%) |
Nov 19, 2004 | 36.16 | 36.16 | 35.47 | 35.57 | 810,260 | -0.59(-1.64%) |
Nov 18, 2004 | 36.08 | 36.47 | 35.40 | 36.16 | 842,824 | +0.19(+0.52%) |
Nov 17, 2004 | 36.92 | 37.11 | 35.71 | 35.98 | 738,118 | -0.94(-2.55%) |
Nov 16, 2004 | 37.16 | 37.33 | 36.92 | 36.92 | 768,511 | -0.24(-0.64%) |
Nov 15, 2004 | 36.74 | 37.28 | 36.70 | 37.16 | 701,045 | +0.42(+1.14%) |
Nov 12, 2004 | 35.63 | 36.77 | 35.62 | 36.74 | 1,128,052 | +1.08(+3.04%) |
Nov 11, 2004 | 35.52 | 35.69 | 35.46 | 35.65 | 390,434 | +0.12(+0.34%) |
Nov 10, 2004 | 35.05 | 35.73 | 34.98 | 35.53 | 463,578 | +0.37(+1.04%) |
Nov 09, 2004 | 34.97 | 35.28 | 34.80 | 35.17 | 348,351 | +0.20(+0.57%) |
Nov 08, 2004 | 34.73 | 35.09 | 34.70 | 34.97 | 607,027 | +0.18(+0.52%) |
Nov 05, 2004 | 35.89 | 35.90 | 34.73 | 34.79 | 1,419,292 | -1.10(-3.07%) |
Nov 04, 2004 | 35.54 | 35.91 | 35.47 | 35.89 | 1,054,407 | +0.29(+0.82%) |
Nov 03, 2004 | 35.52 | 35.91 | 35.48 | 35.60 | 835,142 | +0.26(+0.75%) |
Nov 02, 2004 | 35.66 | 35.68 | 35.33 | 35.34 | 955,212 | -0.32(-0.91%) |
Nov 01, 2004 | 35.76 | 35.78 | 35.44 | 35.66 | 1,343,476 | -0.10(-0.28%) |
Oct 29, 2004 | 35.69 | 35.85 | 35.48 | 35.76 | 503,323 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.83 | 35.36 | 35.78 | 377,075 | +0.31(+0.88%) |
Oct 27, 2004 | 35.50 | 35.51 | 35.14 | 35.47 | 852,009 | -0.04(-0.10%) |
Oct 26, 2004 | 35.15 | 35.50 | 35.15 | 35.50 | 536,221 | +0.29(+0.82%) |
Oct 25, 2004 | 35.33 | 35.37 | 35.08 | 35.22 | 442,537 | -0.11(-0.32%) |
Oct 22, 2004 | 35.37 | 35.67 | 35.30 | 35.33 | 615,878 | +0.01(+0.03%) |
Oct 21, 2004 | 34.82 | 35.70 | 34.76 | 35.32 | 691,360 | +0.63(+1.83%) |
Oct 20, 2004 | 34.73 | 34.88 | 34.04 | 34.68 | 624,562 | -0.08(-0.22%) |
Oct 19, 2004 | 35.07 | 35.38 | 34.73 | 34.76 | 637,754 | -0.30(-0.85%) |
Oct 18, 2004 | 34.94 | 35.44 | 34.88 | 35.06 | 515,013 | +0.12(+0.34%) |
Oct 15, 2004 | 35.06 | 35.28 | 34.91 | 34.94 | 618,049 | -0.06(-0.17%) |
Oct 14, 2004 | 34.13 | 35.00 | 34.13 | 35.00 | 658,128 | +0.79(+2.31%) |
Oct 13, 2004 | 34.25 | 34.31 | 33.99 | 34.21 | 330,650 | -0.04(-0.12%) |
Oct 12, 2004 | 33.76 | 34.25 | 33.71 | 34.25 | 259,343 | +0.42(+1.24%) |
Oct 11, 2004 | 34.07 | 34.16 | 33.71 | 33.83 | 336,829 | -0.28(-0.81%) |
Oct 08, 2004 | 33.77 | 34.26 | 33.77 | 34.11 | 437,026 | +0.40(+1.17%) |
Oct 07, 2004 | 34.04 | 34.05 | 33.70 | 33.71 | 378,411 | -0.41(-1.21%) |
Oct 06, 2004 | 33.86 | 34.16 | 33.86 | 34.13 | 360,041 | +0.14(+0.42%) |
Oct 05, 2004 | 33.92 | 34.19 | 33.83 | 33.98 | 344,344 | +0.00(+0.00%) |
Oct 04, 2004 | 33.86 | 34.26 | 33.74 | 33.98 | 592,999 | +0.30(+0.89%) |
Oct 01, 2004 | 33.22 | 34.03 | 33.02 | 33.68 | 792,726 | +0.52(+1.55%) |
Sep 30, 2004 | 32.82 | 33.38 | 32.74 | 33.17 | 669,149 | +0.37(+1.13%) |
Sep 29, 2004 | 32.70 | 32.86 | 32.55 | 32.80 | 326,475 | +0.10(+0.31%) |
Sep 28, 2004 | 32.34 | 32.70 | 32.19 | 32.70 | 373,568 | -0.09(-0.27%) |
Sep 27, 2004 | 32.70 | 32.81 | 32.64 | 32.79 | 391,269 | +0.00(+0.00%) |
Sep 24, 2004 | 32.64 | 32.82 | 32.64 | 32.79 | 320,797 | +0.14(+0.42%) |
Sep 23, 2004 | 32.64 | 32.74 | 32.43 | 32.65 | 551,585 | -0.02(-0.06%) |
Sep 22, 2004 | 32.74 | 32.83 | 32.64 | 32.67 | 363,715 | -0.08(-0.24%) |
Sep 21, 2004 | 32.79 | 32.91 | 32.60 | 32.74 | 320,463 | -0.07(-0.22%) |
Sep 20, 2004 | 33.02 | 33.02 | 32.64 | 32.82 | 439,865 | -0.24(-0.72%) |
Sep 17, 2004 | 32.91 | 33.08 | 32.52 | 33.05 | 457,065 | +0.15(+0.45%) |
Sep 16, 2004 | 32.28 | 32.91 | 32.26 | 32.91 | 365,218 | +0.68(+2.12%) |
Sep 15, 2004 | 31.62 | 32.33 | 31.62 | 32.22 | 557,596 | +0.49(+1.53%) |
Sep 14, 2004 | 32.07 | 32.37 | 31.74 | 31.74 | 707,391 | -0.63(-1.94%) |
Sep 13, 2004 | 32.58 | 32.65 | 32.31 | 32.37 | 573,628 | -0.36(-1.10%) |
Sep 10, 2004 | 32.74 | 32.79 | 32.47 | 32.73 | 313,950 | -0.02(-0.05%) |
Sep 09, 2004 | 33.53 | 33.53 | 32.74 | 32.74 | 632,076 | -0.82(-2.44%) |
Sep 08, 2004 | 33.62 | 33.71 | 33.41 | 33.56 | 367,055 | -0.06(-0.18%) |
Sep 07, 2004 | 33.34 | 33.62 | 33.21 | 33.62 | 467,586 | +0.28(+0.84%) |
Sep 03, 2004 | 33.11 | 33.38 | 33.05 | 33.34 | 398,951 | +0.20(+0.60%) |
Sep 02, 2004 | 32.94 | 33.14 | 32.92 | 33.14 | 350,188 | +0.06(+0.18%) |