Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.65 | 31.77 | 31.37 | 31.37 | 228,538 | -0.19(-0.60%) |
Nov 29, 2004 | 31.40 | 31.91 | 31.40 | 31.56 | 493,162 | +0.24(+0.77%) |
Nov 26, 2004 | 31.23 | 31.32 | 31.10 | 31.32 | 92,129 | +0.10(+0.31%) |
Nov 24, 2004 | 30.94 | 31.23 | 30.74 | 31.22 | 204,746 | +0.33(+1.08%) |
Nov 23, 2004 | 30.60 | 30.92 | 30.22 | 30.89 | 303,616 | +0.35(+1.14%) |
Nov 22, 2004 | 29.82 | 30.59 | 29.78 | 30.54 | 392,177 | +0.57(+1.89%) |
Nov 19, 2004 | 30.28 | 30.41 | 29.81 | 29.97 | 321,460 | -0.41(-1.34%) |
Nov 18, 2004 | 30.22 | 30.47 | 29.91 | 30.38 | 437,911 | +0.18(+0.60%) |
Nov 17, 2004 | 30.68 | 30.97 | 29.97 | 30.20 | 943,101 | -0.48(-1.58%) |
Nov 16, 2004 | 32.53 | 32.68 | 30.63 | 30.69 | 832,335 | -1.82(-5.61%) |
Nov 15, 2004 | 32.35 | 32.61 | 32.02 | 32.51 | 299,122 | +0.21(+0.66%) |
Nov 12, 2004 | 32.05 | 32.30 | 31.78 | 32.30 | 250,744 | +0.44(+1.38%) |
Nov 11, 2004 | 31.82 | 32.10 | 31.50 | 31.86 | 548,281 | -0.02(-0.05%) |
Nov 10, 2004 | 32.18 | 32.18 | 31.74 | 31.87 | 283,128 | -0.17(-0.52%) |
Nov 09, 2004 | 31.81 | 32.17 | 31.47 | 32.04 | 371,028 | +0.54(+1.70%) |
Nov 08, 2004 | 31.93 | 31.93 | 31.32 | 31.50 | 565,332 | -0.45(-1.40%) |
Nov 05, 2004 | 32.06 | 32.07 | 31.51 | 31.95 | 412,664 | +0.17(+0.55%) |
Nov 04, 2004 | 31.80 | 31.91 | 31.54 | 31.77 | 640,013 | -0.13(-0.40%) |
Nov 03, 2004 | 31.06 | 31.90 | 30.89 | 31.90 | 606,704 | +1.04(+3.36%) |
Nov 02, 2004 | 30.26 | 31.00 | 30.26 | 30.87 | 538,896 | +0.45(+1.49%) |
Nov 01, 2004 | 30.28 | 30.49 | 30.08 | 30.41 | 478,358 | +0.12(+0.40%) |
Oct 29, 2004 | 30.45 | 30.47 | 30.10 | 30.29 | 491,576 | -0.08(-0.25%) |
Oct 28, 2004 | 30.26 | 30.37 | 29.89 | 30.37 | 334,678 | +0.11(+0.38%) |
Oct 27, 2004 | 30.26 | 30.26 | 29.91 | 30.25 | 471,881 | +0.25(+0.83%) |
Oct 26, 2004 | 29.44 | 30.45 | 29.44 | 30.00 | 960,946 | +0.53(+1.80%) |
Oct 25, 2004 | 28.40 | 29.78 | 28.37 | 29.48 | 953,676 | +0.73(+2.55%) |
Oct 22, 2004 | 27.93 | 29.28 | 27.93 | 28.74 | 845,288 | +0.81(+2.90%) |
Oct 21, 2004 | 26.59 | 28.09 | 26.48 | 27.93 | 1,260,993 | +1.67(+6.37%) |
Oct 20, 2004 | 25.91 | 26.37 | 25.76 | 26.26 | 440,554 | +0.12(+0.46%) |
Oct 19, 2004 | 26.20 | 26.54 | 25.91 | 26.14 | 514,971 | -0.11(-0.40%) |
Oct 18, 2004 | 26.03 | 26.48 | 25.91 | 26.24 | 294,628 | +0.17(+0.67%) |
Oct 15, 2004 | 25.75 | 26.59 | 25.72 | 26.07 | 374,464 | +0.43(+1.68%) |
Oct 14, 2004 | 25.90 | 25.92 | 25.49 | 25.64 | 243,739 | -0.22(-0.85%) |
Oct 13, 2004 | 26.24 | 26.40 | 25.74 | 25.86 | 195,890 | -0.35(-1.33%) |
Oct 12, 2004 | 26.05 | 26.35 | 25.83 | 26.21 | 176,459 | -0.03(-0.10%) |
Oct 11, 2004 | 26.21 | 26.27 | 25.94 | 26.23 | 201,177 | +0.17(+0.65%) |
Oct 08, 2004 | 25.85 | 26.39 | 25.79 | 26.06 | 524,488 | +0.02(+0.09%) |
Oct 07, 2004 | 26.40 | 26.40 | 25.91 | 26.04 | 304,806 | -0.29(-1.09%) |
Oct 06, 2004 | 25.76 | 26.40 | 25.68 | 26.33 | 493,294 | +0.58(+2.26%) |
Oct 05, 2004 | 25.91 | 26.09 | 25.54 | 25.75 | 395,349 | -0.05(-0.21%) |
Oct 04, 2004 | 25.91 | 25.98 | 25.57 | 25.80 | 537,442 | +0.04(+0.15%) |
Oct 01, 2004 | 25.49 | 25.77 | 25.27 | 25.76 | 713,109 | +0.35(+1.37%) |
Sep 30, 2004 | 25.18 | 25.78 | 25.11 | 25.41 | 579,607 | -0.20(-0.77%) |
Sep 29, 2004 | 25.08 | 25.61 | 25.02 | 25.61 | 790,169 | +0.53(+2.11%) |
Sep 28, 2004 | 24.47 | 25.16 | 24.32 | 25.08 | 1,012,496 | +0.69(+2.82%) |
Sep 27, 2004 | 24.67 | 24.82 | 24.32 | 24.39 | 694,207 | -0.33(-1.35%) |
Sep 24, 2004 | 25.54 | 25.55 | 24.50 | 24.72 | 1,157,761 | -0.70(-2.74%) |
Sep 23, 2004 | 25.42 | 25.57 | 25.34 | 25.42 | 522,506 | +0.07(+0.27%) |
Sep 22, 2004 | 26.37 | 26.50 | 25.34 | 25.35 | 764,791 | -1.12(-4.23%) |
Sep 21, 2004 | 26.63 | 26.63 | 26.40 | 26.47 | 487,875 | -0.11(-0.43%) |
Sep 20, 2004 | 26.69 | 26.90 | 26.14 | 26.59 | 555,683 | -0.31(-1.15%) |
Sep 17, 2004 | 27.74 | 27.94 | 26.59 | 26.90 | 1,256,764 | -0.71(-2.58%) |
Sep 16, 2004 | 28.08 | 28.08 | 27.51 | 27.61 | 652,174 | -0.26(-0.92%) |
Sep 15, 2004 | 28.14 | 28.14 | 27.80 | 27.86 | 275,330 | -0.01(-0.03%) |
Sep 14, 2004 | 28.02 | 28.18 | 27.84 | 27.87 | 203,821 | -0.14(-0.51%) |
Sep 13, 2004 | 27.95 | 28.18 | 27.81 | 28.01 | 292,645 | +0.12(+0.43%) |
Sep 10, 2004 | 27.83 | 27.90 | 27.56 | 27.89 | 178,839 | +0.18(+0.66%) |
Sep 09, 2004 | 27.45 | 27.84 | 27.11 | 27.71 | 223,515 | +0.41(+1.50%) |
Sep 08, 2004 | 27.62 | 27.75 | 27.16 | 27.30 | 504,794 | -0.24(-0.88%) |
Sep 07, 2004 | 27.22 | 27.64 | 27.08 | 27.55 | 248,365 | +0.66(+2.45%) |
Sep 03, 2004 | 26.93 | 27.27 | 26.70 | 26.89 | 175,270 | +0.00(+0.00%) |
Sep 02, 2004 | 27.08 | 27.19 | 26.84 | 26.89 | 420,595 | -0.19(-0.70%) |