Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.32 | 35.08 | 34.32 | 34.84 | 1,816,365 | +0.35(+1.03%) |
Nov 29, 2004 | 34.05 | 34.54 | 33.75 | 34.49 | 1,018,218 | +0.43(+1.28%) |
Nov 26, 2004 | 34.10 | 34.25 | 33.92 | 34.05 | 302,886 | -0.04(-0.13%) |
Nov 24, 2004 | 33.40 | 34.10 | 33.40 | 34.10 | 1,039,804 | +0.69(+2.07%) |
Nov 23, 2004 | 33.51 | 33.62 | 33.18 | 33.40 | 992,016 | -0.10(-0.29%) |
Nov 22, 2004 | 32.83 | 33.50 | 32.78 | 33.50 | 858,697 | +0.48(+1.45%) |
Nov 19, 2004 | 33.27 | 33.51 | 32.96 | 33.02 | 844,849 | -0.25(-0.75%) |
Nov 18, 2004 | 33.37 | 33.50 | 32.96 | 33.27 | 1,138,775 | +0.03(+0.09%) |
Nov 17, 2004 | 33.26 | 33.51 | 33.07 | 33.24 | 1,151,265 | -0.13(-0.38%) |
Nov 16, 2004 | 33.44 | 33.51 | 33.29 | 33.37 | 603,599 | +0.00(+0.00%) |
Nov 15, 2004 | 33.51 | 33.70 | 33.26 | 33.37 | 1,120,990 | -0.38(-1.11%) |
Nov 12, 2004 | 33.22 | 33.87 | 33.10 | 33.74 | 1,390,207 | +0.51(+1.53%) |
Nov 11, 2004 | 32.79 | 33.27 | 32.73 | 33.23 | 1,072,523 | +0.52(+1.60%) |
Nov 10, 2004 | 32.28 | 32.94 | 32.28 | 32.71 | 931,466 | +0.23(+0.70%) |
Nov 09, 2004 | 32.19 | 32.56 | 32.14 | 32.48 | 1,195,795 | +0.15(+0.46%) |
Nov 08, 2004 | 30.75 | 32.49 | 30.57 | 32.34 | 3,031,575 | +0.55(+1.74%) |
Nov 05, 2004 | 32.23 | 32.45 | 31.59 | 31.78 | 3,445,107 | -1.35(-4.07%) |
Nov 04, 2004 | 31.30 | 33.25 | 31.21 | 33.13 | 4,417,167 | +2.20(+7.12%) |
Nov 03, 2004 | 31.00 | 31.14 | 30.83 | 30.93 | 954,274 | +0.12(+0.38%) |
Nov 02, 2004 | 30.74 | 31.07 | 30.52 | 30.81 | 1,022,155 | +0.10(+0.34%) |
Nov 01, 2004 | 30.60 | 30.88 | 30.44 | 30.71 | 1,491,350 | +0.00(+0.00%) |
Oct 29, 2004 | 30.61 | 30.94 | 30.61 | 30.71 | 1,309,971 | +0.02(+0.07%) |
Oct 28, 2004 | 30.46 | 30.79 | 30.38 | 30.69 | 859,104 | -0.07(-0.24%) |
Oct 27, 2004 | 30.13 | 30.84 | 29.97 | 30.76 | 1,317,574 | +0.61(+2.03%) |
Oct 26, 2004 | 29.73 | 30.17 | 29.52 | 30.15 | 1,085,556 | +0.35(+1.19%) |
Oct 25, 2004 | 29.28 | 29.91 | 29.28 | 29.79 | 2,113,821 | +0.32(+1.10%) |
Oct 22, 2004 | 29.55 | 29.66 | 29.22 | 29.47 | 1,368,621 | -0.08(-0.27%) |
Oct 21, 2004 | 29.35 | 29.55 | 28.95 | 29.55 | 939,611 | +0.21(+0.70%) |
Oct 20, 2004 | 28.84 | 29.40 | 28.81 | 29.35 | 853,945 | +0.36(+1.25%) |
Oct 19, 2004 | 28.56 | 29.42 | 28.56 | 28.98 | 1,435,823 | +0.37(+1.29%) |
Oct 18, 2004 | 28.28 | 28.63 | 27.98 | 28.62 | 714,110 | -0.03(-0.10%) |
Oct 15, 2004 | 28.14 | 28.79 | 28.03 | 28.65 | 759,047 | +0.66(+2.34%) |
Oct 14, 2004 | 28.45 | 28.45 | 27.78 | 27.99 | 1,483,340 | -0.41(-1.43%) |
Oct 13, 2004 | 28.67 | 28.94 | 28.28 | 28.40 | 775,339 | -0.29(-1.00%) |
Oct 12, 2004 | 28.80 | 28.83 | 28.36 | 28.68 | 1,081,755 | -0.38(-1.29%) |
Oct 11, 2004 | 28.91 | 29.17 | 28.91 | 29.06 | 787,422 | +0.11(+0.38%) |
Oct 08, 2004 | 28.77 | 29.18 | 28.73 | 28.95 | 1,126,285 | -0.31(-1.06%) |
Oct 07, 2004 | 29.43 | 29.60 | 29.12 | 29.26 | 654,239 | -0.20(-0.68%) |
Oct 06, 2004 | 29.32 | 29.46 | 29.18 | 29.46 | 591,109 | +0.05(+0.18%) |
Oct 05, 2004 | 29.32 | 29.46 | 29.15 | 29.40 | 960,926 | -0.01(-0.03%) |
Oct 04, 2004 | 29.12 | 29.46 | 29.12 | 29.41 | 1,161,176 | +0.33(+1.14%) |
Oct 01, 2004 | 28.56 | 29.10 | 28.51 | 29.08 | 1,075,510 | +0.57(+2.02%) |
Sep 30, 2004 | 28.31 | 28.63 | 28.21 | 28.51 | 1,146,242 | +0.20(+0.70%) |
Sep 29, 2004 | 27.86 | 28.34 | 27.86 | 28.31 | 700,398 | +0.32(+1.13%) |
Sep 28, 2004 | 27.66 | 28.01 | 27.61 | 27.99 | 953,731 | +0.29(+1.06%) |
Sep 27, 2004 | 27.78 | 27.81 | 27.43 | 27.70 | 852,316 | -0.08(-0.29%) |
Sep 24, 2004 | 28.25 | 28.28 | 27.68 | 27.78 | 1,273,859 | -0.35(-1.23%) |
Sep 23, 2004 | 28.65 | 28.65 | 27.97 | 28.12 | 1,625,891 | -0.52(-1.83%) |
Sep 22, 2004 | 28.95 | 28.95 | 28.59 | 28.65 | 663,742 | -0.38(-1.29%) |
Sep 21, 2004 | 28.96 | 29.21 | 28.84 | 29.02 | 706,915 | +0.02(+0.08%) |
Sep 20, 2004 | 28.73 | 29.16 | 28.73 | 29.00 | 914,767 | +0.08(+0.28%) |
Sep 17, 2004 | 28.69 | 28.98 | 28.69 | 28.92 | 715,603 | +0.20(+0.69%) |
Sep 16, 2004 | 28.48 | 28.92 | 28.48 | 28.72 | 533,546 | +0.24(+0.83%) |
Sep 15, 2004 | 28.51 | 28.75 | 28.25 | 28.48 | 691,845 | -0.35(-1.20%) |
Sep 14, 2004 | 28.80 | 28.93 | 28.67 | 28.83 | 541,149 | -0.08(-0.28%) |
Sep 13, 2004 | 28.62 | 29.06 | 28.43 | 28.91 | 943,820 | +0.18(+0.64%) |
Sep 10, 2004 | 29.18 | 29.18 | 28.26 | 28.73 | 1,221,454 | -0.46(-1.56%) |
Sep 09, 2004 | 28.93 | 29.23 | 28.93 | 29.18 | 794,481 | +0.26(+0.89%) |
Sep 08, 2004 | 28.89 | 29.12 | 28.85 | 28.93 | 1,013,873 | +0.04(+0.15%) |
Sep 07, 2004 | 28.87 | 29.13 | 28.79 | 28.88 | 1,070,486 | +0.08(+0.28%) |
Sep 03, 2004 | 29.21 | 29.26 | 28.65 | 28.80 | 805,614 | -0.43(-1.49%) |
Sep 02, 2004 | 28.79 | 29.23 | 28.72 | 29.23 | 696,189 | +0.43(+1.51%) |