Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.05 | 31.08 | 30.68 | 30.70 | 387,307 | -0.49(-1.56%) |
Nov 29, 2004 | 31.28 | 31.45 | 30.77 | 31.19 | 322,071 | +0.01(+0.03%) |
Nov 26, 2004 | 31.25 | 31.28 | 31.07 | 31.18 | 53,502 | -0.06(-0.19%) |
Nov 24, 2004 | 31.06 | 31.30 | 30.98 | 31.24 | 217,882 | +0.19(+0.60%) |
Nov 23, 2004 | 30.90 | 31.17 | 30.83 | 31.05 | 363,606 | +0.11(+0.36%) |
Nov 22, 2004 | 30.43 | 31.03 | 30.25 | 30.94 | 352,694 | +0.42(+1.37%) |
Nov 19, 2004 | 30.71 | 30.84 | 30.44 | 30.52 | 570,459 | -0.20(-0.64%) |
Nov 18, 2004 | 30.73 | 30.77 | 30.37 | 30.72 | 216,122 | +0.14(+0.45%) |
Nov 17, 2004 | 30.61 | 30.88 | 30.48 | 30.58 | 216,005 | -0.03(-0.08%) |
Nov 16, 2004 | 30.43 | 30.75 | 30.32 | 30.61 | 294,851 | +0.21(+0.70%) |
Nov 15, 2004 | 30.21 | 30.40 | 30.08 | 30.39 | 403,498 | +0.25(+0.82%) |
Nov 12, 2004 | 29.95 | 30.15 | 29.85 | 30.15 | 407,370 | +0.15(+0.51%) |
Nov 11, 2004 | 30.21 | 30.29 | 29.82 | 29.99 | 216,239 | -0.22(-0.73%) |
Nov 10, 2004 | 30.16 | 30.32 | 30.07 | 30.21 | 198,053 | +0.11(+0.37%) |
Nov 09, 2004 | 29.83 | 30.15 | 29.83 | 30.10 | 233,604 | +0.23(+0.77%) |
Nov 08, 2004 | 30.04 | 30.08 | 29.52 | 29.87 | 321,015 | -0.17(-0.57%) |
Nov 05, 2004 | 30.21 | 30.41 | 29.98 | 30.04 | 395,285 | -0.16(-0.54%) |
Nov 04, 2004 | 29.66 | 30.21 | 29.57 | 30.21 | 440,575 | +0.41(+1.37%) |
Nov 03, 2004 | 30.26 | 30.34 | 29.77 | 29.80 | 610,704 | +0.03(+0.09%) |
Nov 02, 2004 | 28.75 | 30.14 | 28.75 | 29.77 | 1,041,306 | +1.02(+3.56%) |
Nov 01, 2004 | 28.51 | 29.06 | 28.40 | 28.75 | 1,038,255 | +0.45(+1.60%) |
Oct 29, 2004 | 28.00 | 28.59 | 27.96 | 28.30 | 846,890 | +0.26(+0.91%) |
Oct 28, 2004 | 27.86 | 28.33 | 27.84 | 28.04 | 676,057 | +0.18(+0.64%) |
Oct 27, 2004 | 27.07 | 27.91 | 26.72 | 27.86 | 726,391 | +0.88(+3.25%) |
Oct 26, 2004 | 26.31 | 27.05 | 26.17 | 26.98 | 640,154 | +0.67(+2.56%) |
Oct 25, 2004 | 26.06 | 26.47 | 26.00 | 26.31 | 483,752 | +0.25(+0.95%) |
Oct 22, 2004 | 25.82 | 26.15 | 25.78 | 26.06 | 1,144,322 | +0.15(+0.59%) |
Oct 21, 2004 | 26.34 | 26.34 | 25.80 | 25.91 | 1,080,729 | -0.37(-1.39%) |
Oct 20, 2004 | 26.63 | 26.63 | 26.25 | 26.28 | 458,878 | -0.36(-1.34%) |
Oct 19, 2004 | 26.76 | 26.85 | 26.61 | 26.63 | 302,360 | -0.13(-0.48%) |
Oct 18, 2004 | 27.09 | 27.09 | 26.75 | 26.76 | 248,270 | -0.27(-1.01%) |
Oct 15, 2004 | 27.16 | 27.32 | 26.98 | 27.03 | 230,084 | +0.04(+0.16%) |
Oct 14, 2004 | 27.83 | 27.83 | 26.93 | 26.99 | 321,719 | -0.71(-2.55%) |
Oct 13, 2004 | 27.74 | 27.96 | 27.57 | 27.70 | 395,520 | +0.23(+0.84%) |
Oct 12, 2004 | 27.07 | 27.55 | 26.95 | 27.47 | 682,392 | +0.32(+1.19%) |
Oct 11, 2004 | 27.45 | 27.45 | 27.09 | 27.15 | 479,763 | -0.30(-1.09%) |
Oct 08, 2004 | 27.96 | 27.96 | 27.44 | 27.44 | 228,442 | -0.50(-1.80%) |
Oct 07, 2004 | 28.34 | 28.34 | 27.93 | 27.95 | 148,892 | -0.35(-1.24%) |
Oct 06, 2004 | 28.20 | 28.36 | 27.91 | 28.30 | 214,245 | +0.25(+0.88%) |
Oct 05, 2004 | 27.97 | 28.13 | 27.72 | 28.05 | 240,409 | -0.01(-0.03%) |
Oct 04, 2004 | 28.07 | 28.14 | 27.96 | 28.06 | 253,668 | +0.10(+0.37%) |
Oct 01, 2004 | 27.96 | 28.17 | 27.78 | 27.96 | 510,504 | +0.12(+0.43%) |
Sep 30, 2004 | 27.64 | 28.08 | 27.64 | 27.84 | 246,510 | +0.20(+0.74%) |
Sep 29, 2004 | 27.40 | 28.19 | 27.40 | 27.63 | 686,734 | -0.32(-1.13%) |
Sep 28, 2004 | 28.30 | 28.30 | 27.83 | 27.95 | 390,240 | -0.18(-0.64%) |
Sep 27, 2004 | 28.34 | 28.34 | 27.81 | 28.13 | 461,460 | -0.26(-0.90%) |
Sep 24, 2004 | 28.55 | 28.73 | 28.27 | 28.38 | 388,011 | -0.21(-0.75%) |
Sep 23, 2004 | 28.59 | 28.83 | 28.45 | 28.59 | 412,650 | +0.00(+0.00%) |
Sep 22, 2004 | 28.77 | 28.77 | 28.59 | 28.59 | 357,388 | -0.09(-0.33%) |
Sep 21, 2004 | 29.03 | 29.03 | 28.60 | 28.69 | 640,506 | -0.30(-1.03%) |
Sep 20, 2004 | 29.79 | 29.79 | 28.94 | 28.99 | 468,851 | -0.84(-2.80%) |
Sep 17, 2004 | 29.79 | 29.95 | 29.57 | 29.82 | 538,194 | +0.01(+0.03%) |
Sep 16, 2004 | 30.00 | 30.07 | 29.78 | 29.81 | 1,142,797 | -0.19(-0.62%) |
Sep 15, 2004 | 30.43 | 30.43 | 30.00 | 30.00 | 819,082 | -0.47(-1.54%) |
Sep 14, 2004 | 30.71 | 30.72 | 30.33 | 30.47 | 569,638 | -0.25(-0.80%) |
Sep 13, 2004 | 30.94 | 30.94 | 30.61 | 30.72 | 1,698,355 | -0.14(-0.44%) |
Sep 10, 2004 | 30.94 | 30.95 | 30.55 | 30.85 | 638,746 | -0.13(-0.41%) |
Sep 09, 2004 | 31.66 | 31.74 | 30.84 | 30.98 | 732,141 | -0.55(-1.76%) |
Sep 08, 2004 | 32.22 | 32.22 | 31.45 | 31.53 | 313,975 | -0.57(-1.78%) |
Sep 07, 2004 | 32.33 | 32.42 | 31.96 | 32.11 | 214,479 | -0.01(-0.03%) |
Sep 03, 2004 | 32.33 | 32.51 | 32.01 | 32.11 | 386,603 | -0.17(-0.53%) |
Sep 02, 2004 | 32.19 | 32.36 | 32.03 | 32.28 | 169,659 | +0.14(+0.42%) |