Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 32.18 | 32.31 | 32.08 | 32.20 | 649,764 | +0.03(+0.08%) |
Nov 29, 2004 | 31.60 | 32.35 | 31.60 | 32.18 | 684,754 | +0.63(+2.00%) |
Nov 26, 2004 | 30.89 | 31.61 | 30.89 | 31.55 | 362,105 | +0.70(+2.26%) |
Nov 24, 2004 | 30.63 | 30.99 | 30.57 | 30.85 | 530,949 | +0.36(+1.17%) |
Nov 23, 2004 | 30.22 | 30.69 | 30.02 | 30.49 | 550,900 | +0.17(+0.55%) |
Nov 22, 2004 | 30.29 | 30.41 | 30.05 | 30.32 | 557,451 | +0.27(+0.89%) |
Nov 19, 2004 | 30.73 | 30.82 | 30.03 | 30.06 | 562,663 | -0.75(-2.42%) |
Nov 18, 2004 | 30.96 | 30.96 | 30.40 | 30.80 | 610,606 | -0.44(-1.42%) |
Nov 17, 2004 | 31.06 | 31.55 | 31.04 | 31.24 | 469,456 | +0.33(+1.06%) |
Nov 16, 2004 | 30.96 | 31.03 | 30.77 | 30.91 | 526,929 | -0.15(-0.50%) |
Nov 15, 2004 | 31.47 | 31.47 | 31.03 | 31.07 | 485,536 | -0.37(-1.17%) |
Nov 12, 2004 | 31.14 | 31.45 | 30.84 | 31.44 | 204,428 | +0.21(+0.67%) |
Nov 11, 2004 | 31.16 | 31.27 | 31.10 | 31.23 | 359,276 | +0.11(+0.35%) |
Nov 10, 2004 | 31.22 | 31.26 | 31.00 | 31.12 | 294,508 | -0.09(-0.28%) |
Nov 09, 2004 | 30.76 | 31.30 | 30.55 | 31.21 | 430,446 | +0.52(+1.68%) |
Nov 08, 2004 | 31.03 | 31.03 | 30.67 | 30.69 | 443,996 | -0.34(-1.10%) |
Nov 05, 2004 | 30.91 | 31.08 | 30.58 | 31.04 | 565,194 | +0.44(+1.45%) |
Nov 04, 2004 | 30.09 | 30.69 | 29.91 | 30.59 | 326,818 | +0.56(+1.86%) |
Nov 03, 2004 | 29.72 | 30.22 | 29.72 | 30.04 | 466,329 | +0.75(+2.57%) |
Nov 02, 2004 | 29.55 | 29.63 | 29.22 | 29.28 | 627,580 | -0.21(-0.71%) |
Nov 01, 2004 | 29.42 | 29.59 | 29.30 | 29.49 | 411,984 | +0.19(+0.66%) |
Oct 29, 2004 | 29.09 | 29.41 | 29.02 | 29.30 | 221,402 | +0.20(+0.69%) |
Oct 28, 2004 | 28.90 | 29.18 | 28.71 | 29.09 | 224,827 | +0.21(+0.74%) |
Oct 27, 2004 | 28.24 | 28.92 | 28.01 | 28.88 | 481,368 | +0.60(+2.14%) |
Oct 26, 2004 | 27.97 | 28.41 | 27.78 | 28.28 | 266,367 | +0.31(+1.10%) |
Oct 25, 2004 | 28.07 | 28.07 | 27.69 | 27.97 | 318,777 | -0.23(-0.83%) |
Oct 22, 2004 | 28.22 | 28.63 | 28.09 | 28.20 | 370,443 | -0.02(-0.07%) |
Oct 21, 2004 | 27.75 | 28.22 | 27.74 | 28.22 | 294,061 | +0.48(+1.72%) |
Oct 20, 2004 | 27.59 | 27.77 | 27.37 | 27.74 | 482,112 | +0.12(+0.44%) |
Oct 19, 2004 | 27.87 | 28.07 | 27.57 | 27.62 | 277,832 | +0.05(+0.17%) |
Oct 18, 2004 | 27.67 | 27.74 | 27.44 | 27.58 | 488,663 | -0.15(-0.56%) |
Oct 15, 2004 | 27.60 | 27.97 | 27.54 | 27.73 | 229,442 | +0.26(+0.95%) |
Oct 14, 2004 | 27.81 | 27.90 | 27.47 | 27.47 | 375,207 | -0.46(-1.64%) |
Oct 13, 2004 | 27.97 | 28.12 | 27.83 | 27.93 | 446,378 | +0.00(+0.00%) |
Oct 12, 2004 | 27.80 | 28.13 | 27.64 | 27.93 | 327,860 | +0.12(+0.43%) |
Oct 11, 2004 | 27.57 | 27.97 | 27.57 | 27.81 | 198,622 | +0.33(+1.20%) |
Oct 08, 2004 | 27.57 | 27.83 | 27.44 | 27.48 | 277,832 | -0.18(-0.66%) |
Oct 07, 2004 | 27.74 | 27.80 | 27.52 | 27.66 | 189,837 | -0.09(-0.31%) |
Oct 06, 2004 | 27.40 | 27.75 | 27.38 | 27.74 | 228,102 | +0.30(+1.08%) |
Oct 05, 2004 | 27.44 | 27.54 | 27.37 | 27.45 | 356,745 | -0.03(-0.12%) |
Oct 04, 2004 | 27.34 | 27.60 | 27.32 | 27.48 | 524,695 | +0.21(+0.76%) |
Oct 01, 2004 | 27.19 | 27.40 | 27.18 | 27.27 | 433,275 | +0.15(+0.54%) |
Sep 30, 2004 | 26.87 | 27.24 | 26.83 | 27.13 | 287,510 | +0.17(+0.62%) |
Sep 29, 2004 | 26.80 | 27.11 | 26.70 | 26.96 | 281,108 | +0.09(+0.35%) |
Sep 28, 2004 | 26.87 | 27.00 | 26.81 | 26.87 | 470,052 | +0.00(+0.00%) |
Sep 27, 2004 | 26.56 | 27.00 | 26.42 | 26.87 | 856,427 | +0.08(+0.30%) |
Sep 24, 2004 | 26.42 | 26.90 | 26.41 | 26.78 | 335,751 | +0.32(+1.22%) |
Sep 23, 2004 | 26.60 | 26.64 | 26.31 | 26.46 | 264,581 | -0.20(-0.76%) |
Sep 22, 2004 | 26.73 | 26.90 | 26.50 | 26.66 | 305,973 | -0.22(-0.82%) |
Sep 21, 2004 | 26.60 | 26.99 | 26.60 | 26.89 | 551,049 | +0.29(+1.09%) |
Sep 20, 2004 | 26.68 | 26.75 | 26.50 | 26.60 | 538,095 | -0.22(-0.83%) |
Sep 17, 2004 | 26.83 | 26.96 | 26.76 | 26.82 | 514,570 | -0.12(-0.45%) |
Sep 16, 2004 | 26.74 | 26.94 | 26.71 | 26.94 | 566,683 | +0.24(+0.88%) |
Sep 15, 2004 | 26.66 | 26.84 | 26.62 | 26.70 | 333,964 | -0.13(-0.48%) |
Sep 14, 2004 | 26.80 | 26.91 | 26.75 | 26.83 | 505,935 | -0.03(-0.13%) |
Sep 13, 2004 | 27.03 | 27.20 | 26.84 | 26.87 | 464,394 | -0.30(-1.11%) |
Sep 10, 2004 | 26.90 | 27.19 | 26.77 | 27.17 | 382,801 | +0.20(+0.75%) |
Sep 09, 2004 | 26.70 | 27.07 | 26.70 | 26.97 | 525,291 | -0.41(-1.50%) |
Sep 08, 2004 | 27.72 | 27.72 | 27.34 | 27.38 | 323,542 | -0.36(-1.31%) |
Sep 07, 2004 | 27.37 | 27.77 | 27.15 | 27.74 | 449,356 | +0.42(+1.55%) |
Sep 03, 2004 | 27.42 | 27.56 | 27.21 | 27.32 | 129,089 | -0.09(-0.32%) |
Sep 02, 2004 | 27.08 | 27.50 | 26.84 | 27.40 | 145,765 | +0.38(+1.39%) |