Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.76 | 31.81 | 31.51 | 31.79 | 448,316 | +0.05(+0.15%) |
Nov 29, 2004 | 32.10 | 32.22 | 31.59 | 31.74 | 428,335 | -0.36(-1.11%) |
Nov 26, 2004 | 32.01 | 32.29 | 31.93 | 32.10 | 141,882 | -0.06(-0.19%) |
Nov 24, 2004 | 31.80 | 32.41 | 31.80 | 32.16 | 421,786 | +0.24(+0.75%) |
Nov 23, 2004 | 31.30 | 31.94 | 31.28 | 31.92 | 389,716 | +0.61(+1.96%) |
Nov 22, 2004 | 31.33 | 31.58 | 31.28 | 31.31 | 768,182 | -0.17(-0.55%) |
Nov 19, 2004 | 32.21 | 32.21 | 31.48 | 31.48 | 701,355 | -0.70(-2.17%) |
Nov 18, 2004 | 32.58 | 32.88 | 31.83 | 32.18 | 1,119,951 | -0.39(-1.19%) |
Nov 17, 2004 | 33.68 | 33.83 | 32.35 | 32.57 | 579,453 | -1.20(-3.56%) |
Nov 16, 2004 | 33.65 | 33.95 | 33.65 | 33.77 | 997,546 | -0.17(-0.51%) |
Nov 15, 2004 | 33.41 | 33.98 | 33.36 | 33.94 | 421,451 | +0.47(+1.41%) |
Nov 12, 2004 | 32.52 | 33.47 | 32.52 | 33.47 | 455,536 | +0.95(+2.93%) |
Nov 11, 2004 | 31.95 | 32.52 | 31.95 | 32.52 | 392,067 | +0.67(+2.11%) |
Nov 10, 2004 | 31.81 | 31.95 | 31.71 | 31.84 | 331,452 | +0.16(+0.51%) |
Nov 09, 2004 | 31.90 | 31.92 | 31.65 | 31.68 | 342,198 | -0.21(-0.67%) |
Nov 08, 2004 | 31.77 | 32.00 | 31.71 | 31.90 | 497,849 | +0.13(+0.39%) |
Nov 05, 2004 | 32.01 | 32.01 | 30.94 | 31.77 | 549,061 | -0.27(-0.84%) |
Nov 04, 2004 | 31.54 | 32.16 | 31.49 | 32.04 | 320,537 | +0.42(+1.32%) |
Nov 03, 2004 | 31.56 | 31.67 | 31.39 | 31.62 | 213,076 | +0.48(+1.53%) |
Nov 02, 2004 | 31.38 | 31.51 | 31.02 | 31.15 | 244,978 | -0.30(-0.97%) |
Nov 01, 2004 | 31.27 | 31.56 | 31.21 | 31.45 | 237,423 | +0.33(+1.07%) |
Oct 29, 2004 | 31.06 | 31.39 | 31.03 | 31.12 | 285,277 | -0.09(-0.29%) |
Oct 28, 2004 | 30.79 | 31.21 | 30.69 | 31.21 | 762,473 | +0.42(+1.35%) |
Oct 27, 2004 | 30.67 | 31.08 | 30.67 | 30.79 | 377,123 | +0.12(+0.39%) |
Oct 26, 2004 | 30.67 | 30.71 | 30.42 | 30.67 | 798,910 | +0.06(+0.19%) |
Oct 25, 2004 | 30.84 | 30.84 | 30.51 | 30.61 | 203,337 | -0.14(-0.45%) |
Oct 22, 2004 | 31.03 | 31.17 | 30.56 | 30.75 | 329,772 | -0.34(-1.09%) |
Oct 21, 2004 | 30.93 | 31.23 | 30.81 | 31.09 | 262,273 | +0.28(+0.91%) |
Oct 20, 2004 | 30.75 | 31.03 | 30.43 | 30.81 | 351,601 | -0.04(-0.12%) |
Oct 19, 2004 | 31.09 | 31.49 | 30.84 | 30.84 | 257,740 | -0.32(-1.01%) |
Oct 18, 2004 | 30.90 | 31.21 | 30.79 | 31.16 | 344,548 | +0.26(+0.85%) |
Oct 15, 2004 | 30.52 | 30.96 | 30.52 | 30.90 | 333,634 | +0.23(+0.76%) |
Oct 14, 2004 | 30.12 | 30.67 | 30.06 | 30.67 | 310,799 | +0.46(+1.52%) |
Oct 13, 2004 | 30.52 | 30.53 | 30.13 | 30.21 | 206,359 | -0.38(-1.23%) |
Oct 12, 2004 | 30.14 | 30.58 | 29.97 | 30.58 | 373,932 | +0.41(+1.34%) |
Oct 11, 2004 | 30.13 | 30.21 | 30.09 | 30.18 | 246,658 | -0.07(-0.24%) |
Oct 08, 2004 | 30.15 | 30.44 | 30.08 | 30.25 | 231,882 | +0.17(+0.57%) |
Oct 07, 2004 | 30.47 | 30.49 | 29.97 | 30.08 | 277,049 | -0.38(-1.23%) |
Oct 06, 2004 | 30.20 | 30.46 | 30.20 | 30.45 | 212,404 | +0.19(+0.63%) |
Oct 05, 2004 | 30.14 | 30.37 | 29.71 | 30.26 | 242,292 | +0.08(+0.28%) |
Oct 04, 2004 | 30.07 | 30.51 | 30.06 | 30.18 | 382,496 | +0.14(+0.48%) |
Oct 01, 2004 | 29.63 | 30.43 | 29.54 | 30.03 | 452,178 | +0.52(+1.78%) |
Sep 30, 2004 | 29.48 | 29.78 | 29.37 | 29.51 | 471,487 | +0.01(+0.02%) |
Sep 29, 2004 | 29.47 | 29.50 | 29.31 | 29.50 | 262,945 | +0.03(+0.10%) |
Sep 28, 2004 | 29.19 | 29.55 | 29.16 | 29.47 | 294,008 | +0.19(+0.65%) |
Sep 27, 2004 | 29.63 | 29.71 | 29.19 | 29.28 | 211,733 | -0.20(-0.67%) |
Sep 24, 2004 | 29.37 | 29.69 | 29.37 | 29.48 | 344,884 | +0.05(+0.16%) |
Sep 23, 2004 | 29.78 | 29.90 | 29.43 | 29.43 | 385,518 | -0.47(-1.57%) |
Sep 22, 2004 | 30.14 | 30.22 | 29.87 | 29.90 | 194,438 | -0.39(-1.28%) |
Sep 21, 2004 | 30.31 | 30.39 | 30.13 | 30.29 | 304,082 | +0.13(+0.43%) |
Sep 20, 2004 | 30.52 | 30.61 | 30.16 | 30.16 | 356,470 | -0.44(-1.44%) |
Sep 17, 2004 | 30.87 | 30.89 | 30.60 | 30.60 | 490,461 | -0.21(-0.68%) |
Sep 16, 2004 | 30.08 | 30.81 | 30.02 | 30.81 | 428,839 | +0.83(+2.76%) |
Sep 15, 2004 | 29.70 | 30.09 | 29.66 | 29.98 | 355,798 | +0.28(+0.94%) |
Sep 14, 2004 | 30.29 | 30.30 | 29.70 | 29.70 | 377,626 | -0.61(-2.02%) |
Sep 13, 2004 | 30.08 | 30.31 | 30.08 | 30.31 | 564,509 | -0.10(-0.33%) |
Sep 10, 2004 | 30.21 | 30.51 | 30.03 | 30.42 | 467,626 | +0.06(+0.20%) |
Sep 09, 2004 | 30.91 | 30.91 | 30.33 | 30.36 | 845,588 | -0.64(-2.07%) |
Sep 08, 2004 | 31.20 | 31.37 | 30.97 | 31.00 | 554,267 | -0.29(-0.91%) |
Sep 07, 2004 | 30.77 | 31.32 | 30.77 | 31.28 | 283,765 | +0.43(+1.39%) |
Sep 03, 2004 | 30.70 | 30.95 | 30.59 | 30.86 | 330,612 | +0.07(+0.23%) |
Sep 02, 2004 | 30.43 | 30.86 | 30.43 | 30.78 | 327,086 | +0.39(+1.27%) |