Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.24 | 37.71 | 37.09 | 37.13 | 1,125,697 | -0.44(-1.16%) |
Nov 29, 2004 | 37.24 | 37.66 | 37.19 | 37.57 | 645,985 | +0.34(+0.90%) |
Nov 26, 2004 | 37.56 | 37.58 | 37.24 | 37.24 | 214,259 | -0.18(-0.48%) |
Nov 24, 2004 | 37.74 | 37.80 | 37.38 | 37.41 | 497,845 | -0.27(-0.70%) |
Nov 23, 2004 | 37.62 | 37.71 | 37.24 | 37.68 | 1,008,524 | +0.21(+0.55%) |
Nov 22, 2004 | 36.99 | 37.51 | 36.93 | 37.47 | 775,992 | +0.42(+1.12%) |
Nov 19, 2004 | 37.23 | 37.40 | 36.87 | 37.06 | 668,583 | -0.11(-0.31%) |
Nov 18, 2004 | 37.35 | 37.80 | 36.99 | 37.17 | 1,087,895 | -0.04(-0.10%) |
Nov 17, 2004 | 37.34 | 37.59 | 37.06 | 37.21 | 803,890 | -0.10(-0.27%) |
Nov 16, 2004 | 37.25 | 37.52 | 37.16 | 37.31 | 544,714 | +0.06(+0.17%) |
Nov 15, 2004 | 37.28 | 37.53 | 37.03 | 37.24 | 476,085 | +0.01(+0.04%) |
Nov 12, 2004 | 36.81 | 37.23 | 36.79 | 37.23 | 457,253 | +0.32(+0.85%) |
Nov 11, 2004 | 36.92 | 37.11 | 36.72 | 36.91 | 743,490 | +0.22(+0.59%) |
Nov 10, 2004 | 36.92 | 36.99 | 36.46 | 36.70 | 872,938 | +0.05(+0.14%) |
Nov 09, 2004 | 37.06 | 37.30 | 36.52 | 36.65 | 1,418,490 | -0.40(-1.08%) |
Nov 08, 2004 | 37.42 | 37.67 | 37.05 | 37.05 | 816,026 | -0.37(-1.00%) |
Nov 05, 2004 | 37.46 | 37.60 | 37.23 | 37.42 | 547,225 | +0.06(+0.15%) |
Nov 04, 2004 | 37.01 | 37.44 | 36.75 | 37.36 | 794,683 | +0.40(+1.09%) |
Nov 03, 2004 | 36.63 | 37.01 | 36.45 | 36.96 | 626,038 | +0.62(+1.70%) |
Nov 02, 2004 | 36.05 | 36.86 | 36.05 | 36.35 | 667,746 | +0.12(+0.34%) |
Nov 01, 2004 | 36.34 | 36.46 | 36.03 | 36.22 | 626,457 | -0.11(-0.32%) |
Oct 29, 2004 | 36.13 | 36.38 | 35.74 | 36.34 | 1,096,404 | +0.17(+0.48%) |
Oct 28, 2004 | 35.57 | 36.27 | 35.49 | 36.17 | 866,243 | +0.59(+1.67%) |
Oct 27, 2004 | 35.27 | 35.63 | 34.96 | 35.57 | 651,007 | +0.17(+0.49%) |
Oct 26, 2004 | 35.00 | 35.41 | 34.66 | 35.40 | 786,174 | +0.40(+1.15%) |
Oct 25, 2004 | 34.75 | 35.12 | 34.72 | 35.00 | 743,351 | +0.25(+0.72%) |
Oct 22, 2004 | 35.29 | 35.38 | 34.65 | 34.75 | 842,808 | -0.47(-1.34%) |
Oct 21, 2004 | 34.75 | 35.64 | 34.48 | 35.22 | 2,095,304 | +1.27(+3.74%) |
Oct 20, 2004 | 33.70 | 34.02 | 33.59 | 33.95 | 981,881 | +0.39(+1.17%) |
Oct 19, 2004 | 33.34 | 33.85 | 33.26 | 33.56 | 774,597 | +0.14(+0.43%) |
Oct 18, 2004 | 33.34 | 33.45 | 33.23 | 33.41 | 735,400 | +0.01(+0.02%) |
Oct 15, 2004 | 33.41 | 33.66 | 33.31 | 33.41 | 645,288 | +0.28(+0.84%) |
Oct 14, 2004 | 33.23 | 33.44 | 33.13 | 33.13 | 412,197 | +0.02(+0.06%) |
Oct 13, 2004 | 33.05 | 33.52 | 33.05 | 33.11 | 700,248 | -0.06(-0.19%) |
Oct 12, 2004 | 33.28 | 33.33 | 32.96 | 33.17 | 757,858 | -0.06(-0.19%) |
Oct 11, 2004 | 33.37 | 33.39 | 33.23 | 33.23 | 398,946 | -0.06(-0.19%) |
Oct 08, 2004 | 33.65 | 33.79 | 33.26 | 33.30 | 496,869 | -0.32(-0.96%) |
Oct 07, 2004 | 34.12 | 34.16 | 33.59 | 33.62 | 580,564 | -0.37(-1.10%) |
Oct 06, 2004 | 33.92 | 34.02 | 33.74 | 33.99 | 361,980 | +0.21(+0.62%) |
Oct 05, 2004 | 34.08 | 34.42 | 33.72 | 33.79 | 852,851 | -0.29(-0.86%) |
Oct 04, 2004 | 34.27 | 34.27 | 34.00 | 34.08 | 704,293 | +0.16(+0.49%) |
Oct 01, 2004 | 33.62 | 34.10 | 33.55 | 33.92 | 674,581 | +0.43(+1.28%) |
Sep 30, 2004 | 33.26 | 33.77 | 33.25 | 33.49 | 1,468,428 | +0.09(+0.28%) |
Sep 29, 2004 | 33.23 | 33.41 | 32.88 | 33.39 | 922,876 | +0.22(+0.65%) |
Sep 28, 2004 | 33.41 | 33.74 | 33.16 | 33.18 | 852,294 | -0.22(-0.64%) |
Sep 27, 2004 | 33.08 | 33.39 | 33.01 | 33.39 | 1,029,169 | +0.30(+0.91%) |
Sep 24, 2004 | 33.12 | 33.26 | 32.84 | 33.09 | 1,366,041 | -0.10(-0.30%) |
Sep 23, 2004 | 33.23 | 33.44 | 33.13 | 33.19 | 694,528 | -0.11(-0.32%) |
Sep 22, 2004 | 33.77 | 33.77 | 33.21 | 33.30 | 1,089,429 | -0.56(-1.65%) |
Sep 21, 2004 | 34.13 | 34.27 | 33.72 | 33.86 | 1,079,107 | -0.38(-1.11%) |
Sep 20, 2004 | 34.54 | 34.56 | 34.10 | 34.24 | 1,109,098 | -0.30(-0.87%) |
Sep 17, 2004 | 33.98 | 34.62 | 33.92 | 34.54 | 2,297,288 | +0.65(+1.90%) |
Sep 16, 2004 | 34.54 | 34.54 | 33.82 | 33.89 | 2,289,058 | -0.64(-1.85%) |
Sep 15, 2004 | 34.73 | 34.75 | 34.37 | 34.53 | 940,871 | -0.10(-0.29%) |
Sep 14, 2004 | 34.60 | 34.65 | 34.31 | 34.63 | 734,144 | +0.04(+0.12%) |
Sep 13, 2004 | 34.52 | 34.70 | 34.28 | 34.59 | 759,811 | +0.22(+0.63%) |
Sep 10, 2004 | 34.76 | 34.76 | 34.15 | 34.37 | 1,261,981 | -0.39(-1.11%) |
Sep 09, 2004 | 34.70 | 34.85 | 34.42 | 34.76 | 703,316 | +0.16(+0.48%) |
Sep 08, 2004 | 34.91 | 34.95 | 34.36 | 34.60 | 1,738,623 | -0.81(-2.29%) |
Sep 07, 2004 | 35.55 | 35.75 | 35.18 | 35.41 | 1,055,533 | -0.27(-0.74%) |
Sep 03, 2004 | 35.49 | 35.80 | 35.41 | 35.67 | 662,166 | +0.23(+0.65%) |
Sep 02, 2004 | 35.13 | 35.47 | 35.03 | 35.44 | 708,199 | +0.40(+1.15%) |