Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.47 | 31.47 | 31.21 | 31.25 | 457,216 | -0.19(-0.60%) |
Nov 29, 2004 | 31.31 | 31.54 | 31.08 | 31.44 | 335,475 | +0.00(+0.00%) |
Nov 26, 2004 | 31.37 | 31.46 | 31.29 | 31.44 | 114,687 | +0.10(+0.31%) |
Nov 24, 2004 | 31.37 | 31.57 | 31.31 | 31.34 | 209,442 | -0.01(-0.04%) |
Nov 23, 2004 | 31.41 | 31.49 | 31.18 | 31.35 | 235,047 | -0.03(-0.08%) |
Nov 22, 2004 | 31.35 | 31.50 | 31.35 | 31.38 | 189,663 | +0.02(+0.06%) |
Nov 19, 2004 | 31.82 | 31.92 | 31.35 | 31.36 | 273,838 | -0.42(-1.33%) |
Nov 18, 2004 | 31.70 | 31.79 | 31.62 | 31.78 | 284,725 | +0.08(+0.27%) |
Nov 17, 2004 | 31.70 | 32.02 | 31.63 | 31.70 | 322,443 | +0.07(+0.21%) |
Nov 16, 2004 | 31.66 | 31.84 | 31.61 | 31.63 | 282,425 | +0.00(+0.00%) |
Nov 15, 2004 | 31.87 | 31.87 | 31.63 | 31.63 | 254,060 | -0.16(-0.51%) |
Nov 12, 2004 | 31.48 | 31.85 | 31.32 | 31.80 | 262,339 | +0.33(+1.06%) |
Nov 11, 2004 | 31.08 | 31.48 | 31.08 | 31.46 | 202,849 | +0.38(+1.24%) |
Nov 10, 2004 | 30.98 | 31.25 | 30.91 | 31.08 | 331,489 | +0.03(+0.11%) |
Nov 09, 2004 | 30.96 | 31.08 | 30.76 | 31.05 | 348,355 | +0.11(+0.36%) |
Nov 08, 2004 | 31.23 | 31.23 | 30.91 | 30.93 | 286,258 | -0.27(-0.86%) |
Nov 05, 2004 | 31.27 | 31.31 | 31.06 | 31.20 | 419,957 | +0.03(+0.08%) |
Nov 04, 2004 | 30.98 | 31.21 | 30.84 | 31.18 | 442,036 | +0.23(+0.74%) |
Nov 03, 2004 | 30.85 | 31.14 | 30.85 | 30.95 | 438,050 | +0.25(+0.81%) |
Nov 02, 2004 | 31.06 | 31.06 | 30.56 | 30.70 | 539,705 | -0.36(-1.16%) |
Nov 01, 2004 | 31.86 | 31.89 | 31.00 | 31.06 | 578,802 | -0.90(-2.82%) |
Oct 29, 2004 | 31.11 | 31.96 | 31.11 | 31.96 | 465,648 | +0.88(+2.83%) |
Oct 28, 2004 | 30.65 | 31.10 | 30.64 | 31.08 | 455,222 | +0.42(+1.38%) |
Oct 27, 2004 | 30.52 | 30.69 | 30.39 | 30.65 | 349,121 | +0.16(+0.53%) |
Oct 26, 2004 | 30.26 | 30.58 | 30.03 | 30.49 | 158,538 | +0.27(+0.88%) |
Oct 25, 2004 | 30.05 | 30.26 | 29.94 | 30.22 | 271,539 | +0.13(+0.43%) |
Oct 22, 2004 | 30.52 | 30.53 | 30.08 | 30.09 | 269,239 | -0.57(-1.87%) |
Oct 21, 2004 | 30.46 | 30.71 | 30.35 | 30.67 | 195,029 | +0.12(+0.41%) |
Oct 20, 2004 | 30.59 | 30.61 | 30.31 | 30.54 | 130,939 | -0.07(-0.21%) |
Oct 19, 2004 | 30.80 | 30.96 | 30.54 | 30.61 | 94,908 | -0.20(-0.66%) |
Oct 18, 2004 | 30.62 | 30.88 | 30.50 | 30.81 | 127,259 | +0.15(+0.49%) |
Oct 15, 2004 | 30.13 | 30.78 | 30.13 | 30.66 | 126,646 | +0.53(+1.75%) |
Oct 14, 2004 | 30.56 | 30.63 | 30.13 | 30.13 | 101,501 | -0.42(-1.39%) |
Oct 13, 2004 | 30.91 | 30.94 | 30.48 | 30.56 | 121,893 | -0.36(-1.16%) |
Oct 12, 2004 | 30.78 | 30.95 | 30.56 | 30.91 | 147,038 | +0.10(+0.34%) |
Oct 11, 2004 | 30.75 | 30.91 | 30.75 | 30.81 | 122,506 | +0.02(+0.06%) |
Oct 08, 2004 | 30.80 | 30.91 | 30.69 | 30.79 | 281,198 | -0.01(-0.02%) |
Oct 07, 2004 | 30.85 | 31.01 | 30.75 | 30.80 | 198,862 | -0.12(-0.38%) |
Oct 06, 2004 | 30.62 | 30.95 | 30.62 | 30.91 | 103,034 | +0.26(+0.85%) |
Oct 05, 2004 | 30.68 | 30.72 | 30.60 | 30.65 | 201,622 | -0.03(-0.09%) |
Oct 04, 2004 | 30.59 | 30.69 | 30.51 | 30.68 | 227,994 | +0.20(+0.64%) |
Oct 01, 2004 | 30.16 | 30.56 | 30.09 | 30.48 | 460,895 | +0.18(+0.58%) |
Sep 30, 2004 | 30.13 | 30.33 | 30.04 | 30.31 | 286,411 | +0.19(+0.63%) |
Sep 29, 2004 | 30.12 | 30.16 | 29.89 | 30.12 | 413,671 | +0.02(+0.07%) |
Sep 28, 2004 | 29.60 | 30.14 | 29.60 | 30.10 | 209,748 | +0.56(+1.90%) |
Sep 27, 2004 | 29.70 | 29.70 | 29.45 | 29.54 | 172,950 | -0.22(-0.75%) |
Sep 24, 2004 | 29.94 | 30.01 | 29.73 | 29.76 | 268,319 | -0.23(-0.76%) |
Sep 23, 2004 | 30.24 | 30.26 | 29.99 | 29.99 | 304,657 | -0.25(-0.84%) |
Sep 22, 2004 | 30.03 | 30.25 | 29.92 | 30.24 | 474,081 | +0.12(+0.39%) |
Sep 21, 2004 | 30.00 | 30.13 | 29.86 | 30.13 | 200,702 | +0.12(+0.41%) |
Sep 20, 2004 | 30.08 | 30.14 | 29.94 | 30.00 | 238,420 | -0.08(-0.26%) |
Sep 17, 2004 | 30.10 | 30.24 | 29.96 | 30.08 | 219,255 | -0.03(-0.11%) |
Sep 16, 2004 | 30.00 | 30.18 | 30.00 | 30.11 | 159,918 | +0.13(+0.43%) |
Sep 15, 2004 | 29.96 | 30.00 | 29.86 | 29.98 | 141,825 | +0.05(+0.17%) |
Sep 14, 2004 | 29.84 | 30.05 | 29.84 | 29.93 | 132,319 | +0.07(+0.24%) |
Sep 13, 2004 | 29.94 | 30.03 | 29.81 | 29.86 | 187,823 | -0.14(-0.48%) |
Sep 10, 2004 | 30.00 | 30.05 | 29.86 | 30.00 | 104,567 | +0.03(+0.11%) |
Sep 09, 2004 | 29.87 | 30.03 | 29.80 | 29.97 | 159,458 | +0.14(+0.46%) |
Sep 08, 2004 | 30.07 | 30.09 | 29.76 | 29.83 | 344,981 | -0.29(-0.95%) |
Sep 07, 2004 | 30.07 | 30.27 | 30.02 | 30.12 | 234,587 | +0.12(+0.39%) |
Sep 03, 2004 | 29.97 | 30.12 | 29.90 | 30.00 | 197,482 | +0.11(+0.37%) |
Sep 02, 2004 | 29.75 | 30.00 | 29.72 | 29.89 | 171,571 | +0.14(+0.48%) |