Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.75 | 31.80 | 31.49 | 31.78 | 448,469 | +0.05(+0.15%) |
Nov 29, 2004 | 32.09 | 32.21 | 31.58 | 31.73 | 428,481 | -0.36(-1.11%) |
Nov 26, 2004 | 32.00 | 32.27 | 31.92 | 32.09 | 141,931 | -0.06(-0.19%) |
Nov 24, 2004 | 31.79 | 32.40 | 31.79 | 32.15 | 421,931 | +0.24(+0.75%) |
Nov 23, 2004 | 31.29 | 31.93 | 31.27 | 31.91 | 389,849 | +0.61(+1.96%) |
Nov 22, 2004 | 31.32 | 31.57 | 31.27 | 31.30 | 768,445 | -0.17(-0.55%) |
Nov 19, 2004 | 32.20 | 32.20 | 31.47 | 31.47 | 701,595 | -0.70(-2.17%) |
Nov 18, 2004 | 32.57 | 32.86 | 31.82 | 32.17 | 1,120,335 | -0.39(-1.19%) |
Nov 17, 2004 | 33.67 | 33.82 | 32.34 | 32.55 | 579,651 | -1.20(-3.56%) |
Nov 16, 2004 | 33.64 | 33.94 | 33.64 | 33.76 | 997,887 | -0.17(-0.51%) |
Nov 15, 2004 | 33.40 | 33.97 | 33.35 | 33.93 | 421,595 | +0.47(+1.41%) |
Nov 12, 2004 | 32.51 | 33.46 | 32.51 | 33.46 | 455,692 | +0.95(+2.93%) |
Nov 11, 2004 | 31.94 | 32.51 | 31.94 | 32.51 | 392,201 | +0.67(+2.11%) |
Nov 10, 2004 | 31.80 | 31.94 | 31.70 | 31.83 | 331,565 | +0.16(+0.51%) |
Nov 09, 2004 | 31.89 | 31.91 | 31.64 | 31.67 | 342,315 | -0.21(-0.67%) |
Nov 08, 2004 | 31.76 | 31.99 | 31.70 | 31.89 | 498,019 | +0.13(+0.39%) |
Nov 05, 2004 | 32.00 | 32.00 | 30.93 | 31.76 | 549,249 | -0.27(-0.84%) |
Nov 04, 2004 | 31.52 | 32.15 | 31.48 | 32.03 | 320,647 | +0.42(+1.32%) |
Nov 03, 2004 | 31.55 | 31.66 | 31.38 | 31.61 | 213,149 | +0.48(+1.53%) |
Nov 02, 2004 | 31.37 | 31.50 | 31.01 | 31.14 | 245,062 | -0.30(-0.97%) |
Nov 01, 2004 | 31.26 | 31.55 | 31.20 | 31.44 | 237,504 | +0.33(+1.07%) |
Oct 29, 2004 | 31.05 | 31.38 | 31.02 | 31.11 | 285,374 | -0.09(-0.29%) |
Oct 28, 2004 | 30.78 | 31.20 | 30.68 | 31.20 | 762,734 | +0.42(+1.35%) |
Oct 27, 2004 | 30.66 | 31.07 | 30.66 | 30.78 | 377,252 | +0.12(+0.39%) |
Oct 26, 2004 | 30.66 | 30.70 | 30.41 | 30.66 | 799,183 | +0.06(+0.19%) |
Oct 25, 2004 | 30.83 | 30.83 | 30.50 | 30.60 | 203,407 | -0.14(-0.45%) |
Oct 22, 2004 | 31.02 | 31.16 | 30.55 | 30.74 | 329,885 | -0.34(-1.09%) |
Oct 21, 2004 | 30.92 | 31.21 | 30.80 | 31.08 | 262,363 | +0.28(+0.91%) |
Oct 20, 2004 | 30.74 | 31.02 | 30.42 | 30.80 | 351,721 | -0.04(-0.12%) |
Oct 19, 2004 | 31.08 | 31.48 | 30.83 | 30.83 | 257,828 | -0.32(-1.01%) |
Oct 18, 2004 | 30.89 | 31.20 | 30.78 | 31.15 | 344,666 | +0.26(+0.85%) |
Oct 15, 2004 | 30.51 | 30.95 | 30.51 | 30.89 | 333,748 | +0.23(+0.76%) |
Oct 14, 2004 | 30.11 | 30.66 | 30.05 | 30.66 | 310,905 | +0.46(+1.52%) |
Oct 13, 2004 | 30.51 | 30.52 | 30.12 | 30.20 | 206,430 | -0.38(-1.23%) |
Oct 12, 2004 | 30.13 | 30.57 | 29.96 | 30.57 | 374,060 | +0.40(+1.34%) |
Oct 11, 2004 | 30.12 | 30.20 | 30.08 | 30.17 | 246,742 | -0.07(-0.24%) |
Oct 08, 2004 | 30.14 | 30.43 | 30.07 | 30.24 | 231,961 | +0.17(+0.57%) |
Oct 07, 2004 | 30.46 | 30.48 | 29.96 | 30.07 | 277,144 | -0.38(-1.23%) |
Oct 06, 2004 | 30.19 | 30.45 | 30.19 | 30.44 | 212,477 | +0.19(+0.63%) |
Oct 05, 2004 | 30.13 | 30.36 | 29.70 | 30.25 | 242,375 | +0.08(+0.28%) |
Oct 04, 2004 | 30.06 | 30.50 | 30.05 | 30.17 | 382,627 | +0.14(+0.48%) |
Oct 01, 2004 | 29.62 | 30.42 | 29.53 | 30.02 | 452,333 | +0.52(+1.78%) |
Sep 30, 2004 | 29.47 | 29.77 | 29.36 | 29.50 | 471,649 | +0.01(+0.02%) |
Sep 29, 2004 | 29.46 | 29.49 | 29.30 | 29.49 | 263,035 | +0.03(+0.10%) |
Sep 28, 2004 | 29.18 | 29.54 | 29.15 | 29.46 | 294,108 | +0.19(+0.65%) |
Sep 27, 2004 | 29.62 | 29.70 | 29.18 | 29.27 | 211,805 | -0.20(-0.67%) |
Sep 24, 2004 | 29.36 | 29.68 | 29.36 | 29.47 | 345,002 | +0.05(+0.16%) |
Sep 23, 2004 | 29.77 | 29.89 | 29.42 | 29.42 | 385,650 | -0.47(-1.57%) |
Sep 22, 2004 | 30.13 | 30.21 | 29.86 | 29.89 | 194,504 | -0.39(-1.28%) |
Sep 21, 2004 | 30.30 | 30.38 | 30.12 | 30.28 | 304,186 | +0.13(+0.43%) |
Sep 20, 2004 | 30.51 | 30.60 | 30.15 | 30.15 | 356,592 | -0.44(-1.44%) |
Sep 17, 2004 | 30.86 | 30.88 | 30.59 | 30.59 | 490,629 | -0.21(-0.68%) |
Sep 16, 2004 | 30.07 | 30.80 | 30.01 | 30.80 | 428,985 | +0.83(+2.76%) |
Sep 15, 2004 | 29.69 | 30.08 | 29.65 | 29.97 | 355,920 | +0.28(+0.94%) |
Sep 14, 2004 | 30.28 | 30.29 | 29.69 | 29.69 | 377,756 | -0.61(-2.02%) |
Sep 13, 2004 | 30.07 | 30.30 | 30.07 | 30.30 | 564,702 | -0.10(-0.33%) |
Sep 10, 2004 | 30.20 | 30.50 | 30.02 | 30.40 | 467,786 | +0.06(+0.20%) |
Sep 09, 2004 | 30.90 | 30.90 | 30.32 | 30.35 | 845,878 | -0.64(-2.07%) |
Sep 08, 2004 | 31.18 | 31.36 | 30.96 | 30.99 | 554,456 | -0.29(-0.91%) |
Sep 07, 2004 | 30.76 | 31.31 | 30.76 | 31.27 | 283,862 | +0.43(+1.39%) |
Sep 03, 2004 | 30.68 | 30.94 | 30.58 | 30.85 | 330,725 | +0.07(+0.23%) |
Sep 02, 2004 | 30.42 | 30.85 | 30.42 | 30.77 | 327,198 | +0.39(+1.27%) |