Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.64 | 35.91 | 35.41 | 35.90 | 947,869 | +0.35(+1.00%) |
Nov 29, 2004 | 35.63 | 35.84 | 35.11 | 35.55 | 908,723 | -0.07(-0.21%) |
Nov 26, 2004 | 35.91 | 36.03 | 35.61 | 35.62 | 124,310 | -0.21(-0.58%) |
Nov 24, 2004 | 35.48 | 35.84 | 35.41 | 35.83 | 591,521 | +0.44(+1.23%) |
Nov 23, 2004 | 35.62 | 35.85 | 35.28 | 35.39 | 996,278 | -0.23(-0.64%) |
Nov 22, 2004 | 35.66 | 36.17 | 35.53 | 35.62 | 1,032,137 | +0.03(+0.08%) |
Nov 19, 2004 | 36.75 | 36.79 | 35.57 | 35.59 | 1,363,831 | -1.15(-3.13%) |
Nov 18, 2004 | 36.74 | 36.86 | 36.44 | 36.74 | 693,271 | -0.06(-0.16%) |
Nov 17, 2004 | 36.61 | 37.18 | 36.48 | 36.80 | 1,169,446 | +0.48(+1.31%) |
Nov 16, 2004 | 36.44 | 36.49 | 36.24 | 36.33 | 897,965 | -0.08(-0.22%) |
Nov 15, 2004 | 36.09 | 36.44 | 35.74 | 36.41 | 786,354 | +0.49(+1.36%) |
Nov 12, 2004 | 35.59 | 35.94 | 35.19 | 35.92 | 808,168 | +0.15(+0.41%) |
Nov 11, 2004 | 35.57 | 35.82 | 35.47 | 35.77 | 544,905 | +0.29(+0.83%) |
Nov 10, 2004 | 35.34 | 35.66 | 35.10 | 35.48 | 500,081 | +0.31(+0.88%) |
Nov 09, 2004 | 35.27 | 35.47 | 35.00 | 35.17 | 635,598 | -0.10(-0.28%) |
Nov 08, 2004 | 35.00 | 35.43 | 34.87 | 35.27 | 655,768 | +0.31(+0.88%) |
Nov 05, 2004 | 34.94 | 35.13 | 34.84 | 34.96 | 512,482 | +0.03(+0.10%) |
Nov 04, 2004 | 33.73 | 34.98 | 33.70 | 34.93 | 966,993 | +1.16(+3.45%) |
Nov 03, 2004 | 33.63 | 33.77 | 33.46 | 33.77 | 660,699 | +0.60(+1.82%) |
Nov 02, 2004 | 33.60 | 33.61 | 32.96 | 33.16 | 1,059,629 | -0.43(-1.29%) |
Nov 01, 2004 | 33.50 | 33.87 | 33.26 | 33.60 | 925,307 | +0.07(+0.20%) |
Oct 29, 2004 | 32.93 | 34.13 | 32.93 | 33.53 | 703,132 | +0.37(+1.13%) |
Oct 28, 2004 | 32.68 | 33.16 | 32.53 | 33.16 | 946,673 | +0.48(+1.45%) |
Oct 27, 2004 | 32.30 | 32.70 | 32.29 | 32.68 | 868,531 | +0.38(+1.18%) |
Oct 26, 2004 | 32.09 | 32.31 | 31.76 | 32.30 | 724,199 | +0.54(+1.71%) |
Oct 25, 2004 | 31.76 | 31.89 | 31.12 | 31.76 | 876,450 | +0.00(+0.00%) |
Oct 22, 2004 | 32.70 | 33.06 | 31.76 | 31.76 | 800,698 | -0.94(-2.87%) |
Oct 21, 2004 | 32.38 | 32.80 | 32.09 | 32.69 | 559,398 | +0.35(+1.10%) |
Oct 20, 2004 | 32.35 | 32.35 | 32.10 | 32.34 | 634,253 | -0.01(-0.04%) |
Oct 19, 2004 | 32.41 | 32.91 | 32.33 | 32.35 | 822,661 | -0.13(-0.39%) |
Oct 18, 2004 | 31.80 | 32.49 | 31.71 | 32.48 | 777,091 | +0.60(+1.87%) |
Oct 15, 2004 | 31.19 | 31.96 | 31.08 | 31.89 | 1,159,735 | +0.31(+1.00%) |
Oct 14, 2004 | 31.34 | 31.75 | 31.20 | 31.57 | 843,280 | +0.27(+0.88%) |
Oct 13, 2004 | 32.19 | 32.20 | 31.26 | 31.30 | 983,130 | -0.63(-1.97%) |
Oct 12, 2004 | 32.25 | 32.29 | 31.77 | 31.93 | 676,537 | -0.39(-1.20%) |
Oct 11, 2004 | 32.56 | 32.58 | 32.13 | 32.31 | 478,416 | -0.16(-0.49%) |
Oct 08, 2004 | 32.61 | 32.64 | 32.33 | 32.47 | 699,098 | -0.13(-0.39%) |
Oct 07, 2004 | 32.74 | 32.76 | 32.48 | 32.60 | 803,387 | -0.14(-0.43%) |
Oct 06, 2004 | 32.38 | 32.76 | 32.36 | 32.74 | 580,166 | +0.41(+1.28%) |
Oct 05, 2004 | 31.87 | 32.37 | 31.83 | 32.33 | 497,691 | +0.62(+1.96%) |
Oct 04, 2004 | 31.96 | 32.07 | 31.50 | 31.70 | 608,704 | -0.19(-0.59%) |
Oct 01, 2004 | 31.43 | 31.91 | 31.38 | 31.89 | 598,095 | +0.41(+1.30%) |
Sep 30, 2004 | 31.26 | 31.55 | 31.18 | 31.48 | 547,744 | +0.32(+1.03%) |
Sep 29, 2004 | 31.05 | 31.31 | 30.92 | 31.16 | 368,897 | +0.12(+0.39%) |
Sep 28, 2004 | 30.73 | 31.12 | 30.72 | 31.04 | 446,890 | +0.39(+1.27%) |
Sep 27, 2004 | 31.06 | 31.07 | 30.54 | 30.65 | 786,653 | -0.41(-1.31%) |
Sep 24, 2004 | 30.65 | 31.14 | 30.65 | 31.06 | 346,486 | +0.29(+0.94%) |
Sep 23, 2004 | 30.73 | 31.42 | 30.49 | 30.77 | 682,364 | +0.05(+0.15%) |
Sep 22, 2004 | 31.26 | 31.26 | 30.70 | 30.73 | 814,892 | -0.56(-1.80%) |
Sep 21, 2004 | 30.95 | 31.29 | 30.87 | 31.29 | 664,285 | +0.34(+1.10%) |
Sep 20, 2004 | 31.12 | 31.22 | 30.91 | 30.95 | 681,766 | -0.39(-1.26%) |
Sep 17, 2004 | 31.06 | 31.39 | 30.78 | 31.34 | 1,401,782 | +0.59(+1.92%) |
Sep 16, 2004 | 30.51 | 30.77 | 30.51 | 30.75 | 658,906 | +0.25(+0.83%) |
Sep 15, 2004 | 30.33 | 30.55 | 30.21 | 30.50 | 1,068,743 | +0.01(+0.02%) |
Sep 14, 2004 | 30.11 | 30.55 | 29.90 | 30.49 | 729,578 | +0.38(+1.27%) |
Sep 13, 2004 | 30.05 | 30.20 | 29.90 | 30.11 | 406,699 | +0.11(+0.38%) |
Sep 10, 2004 | 29.90 | 30.10 | 29.73 | 30.00 | 660,251 | +0.03(+0.11%) |
Sep 09, 2004 | 29.70 | 30.01 | 29.70 | 29.96 | 501,426 | +0.18(+0.61%) |
Sep 08, 2004 | 30.00 | 30.07 | 29.72 | 29.78 | 433,593 | -0.19(-0.65%) |
Sep 07, 2004 | 30.02 | 30.18 | 29.82 | 29.98 | 493,059 | -0.04(-0.13%) |
Sep 03, 2004 | 29.98 | 30.22 | 29.90 | 30.02 | 337,073 | +0.03(+0.11%) |
Sep 02, 2004 | 29.36 | 30.01 | 29.30 | 29.98 | 559,696 | +0.57(+1.93%) |