Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.59 | 36.65 | 36.31 | 36.31 | 3,863 | -0.53(-1.43%) |
Nov 29, 2004 | 37.11 | 37.11 | 36.60 | 36.84 | 14,650 | -0.32(-0.87%) |
Nov 26, 2004 | 37.14 | 37.19 | 37.14 | 37.16 | 3,702 | +0.22(+0.59%) |
Nov 24, 2004 | 36.96 | 37.11 | 36.90 | 36.95 | 7,727 | +0.19(+0.51%) |
Nov 23, 2004 | 36.62 | 36.90 | 36.57 | 36.76 | 5,956 | +0.24(+0.66%) |
Nov 22, 2004 | 36.16 | 36.52 | 36.16 | 36.52 | 8,049 | +0.43(+1.21%) |
Nov 19, 2004 | 36.30 | 36.30 | 35.97 | 36.08 | 5,634 | -0.14(-0.39%) |
Nov 18, 2004 | 36.22 | 36.31 | 36.22 | 36.22 | 14,167 | +0.02(+0.05%) |
Nov 17, 2004 | 36.68 | 36.68 | 36.21 | 36.21 | 965 | -0.23(-0.63%) |
Nov 16, 2004 | 36.52 | 36.63 | 36.43 | 36.44 | 48,620 | -0.08(-0.22%) |
Nov 15, 2004 | 36.68 | 36.68 | 36.43 | 36.52 | 6,439 | +0.06(+0.15%) |
Nov 12, 2004 | 36.27 | 36.47 | 36.25 | 36.46 | 2,253 | +0.19(+0.53%) |
Nov 11, 2004 | 35.96 | 36.31 | 35.95 | 36.27 | 4,024 | +0.34(+0.95%) |
Nov 10, 2004 | 36.03 | 36.03 | 35.81 | 35.93 | 2,897 | -0.01(-0.03%) |
Nov 09, 2004 | 36.03 | 36.03 | 35.88 | 35.94 | 8,049 | -0.01(-0.03%) |
Nov 08, 2004 | 35.74 | 35.95 | 35.74 | 35.95 | 4,990 | +0.33(+0.92%) |
Nov 05, 2004 | 35.65 | 35.79 | 35.38 | 35.62 | 17,226 | -0.20(-0.55%) |
Nov 04, 2004 | 35.21 | 35.82 | 35.21 | 35.82 | 11,430 | +0.81(+2.32%) |
Nov 03, 2004 | 35.06 | 35.08 | 34.93 | 35.01 | 4,185 | +0.39(+1.11%) |
Nov 02, 2004 | 34.99 | 34.99 | 34.62 | 34.62 | 15,616 | -0.32(-0.92%) |
Nov 01, 2004 | 34.90 | 34.94 | 34.85 | 34.94 | 23,344 | +0.16(+0.45%) |
Oct 29, 2004 | 34.70 | 34.79 | 34.53 | 34.79 | 8,210 | +0.24(+0.68%) |
Oct 28, 2004 | 34.74 | 34.74 | 34.36 | 34.55 | 10,625 | -0.26(-0.75%) |
Oct 27, 2004 | 34.94 | 34.94 | 34.81 | 34.81 | 7,888 | +0.05(+0.14%) |
Oct 26, 2004 | 34.50 | 34.80 | 34.44 | 34.76 | 2,736 | +0.41(+1.19%) |
Oct 25, 2004 | 34.13 | 34.35 | 34.13 | 34.35 | 8,693 | +0.37(+1.08%) |
Oct 22, 2004 | 33.85 | 34.02 | 33.82 | 33.99 | 1,770 | +0.16(+0.48%) |
Oct 21, 2004 | 33.67 | 33.83 | 33.67 | 33.83 | 4,346 | +0.17(+0.52%) |
Oct 20, 2004 | 33.67 | 33.67 | 33.44 | 33.65 | 1,448 | +0.06(+0.18%) |
Oct 19, 2004 | 33.77 | 33.77 | 33.57 | 33.59 | 4,346 | -0.17(-0.50%) |
Oct 18, 2004 | 33.84 | 33.89 | 33.76 | 33.76 | 1,609 | -0.22(-0.64%) |
Oct 15, 2004 | 33.63 | 33.98 | 33.63 | 33.98 | 3,058 | +0.43(+1.30%) |
Oct 14, 2004 | 33.54 | 33.54 | 33.54 | 33.54 | 643 | -0.04(-0.13%) |
Oct 13, 2004 | 34.03 | 34.03 | 33.54 | 33.58 | 5,473 | -0.47(-1.39%) |
Oct 12, 2004 | 33.85 | 34.06 | 33.85 | 34.06 | 804 | +0.17(+0.51%) |
Oct 11, 2004 | 33.94 | 33.94 | 33.82 | 33.88 | 4,024 | -0.03(-0.09%) |
Oct 08, 2004 | 33.83 | 33.91 | 33.73 | 33.91 | 14,167 | +0.09(+0.26%) |
Oct 07, 2004 | 33.98 | 33.98 | 33.83 | 33.83 | 4,024 | -0.06(-0.16%) |
Oct 06, 2004 | 33.88 | 33.88 | 33.88 | 33.88 | 160 | +0.07(+0.20%) |
Oct 05, 2004 | 33.81 | 33.81 | 33.81 | 33.81 | 2,736 | +0.16(+0.48%) |
Oct 04, 2004 | 33.71 | 33.76 | 33.65 | 33.65 | 2,414 | +0.06(+0.17%) |
Oct 01, 2004 | 33.51 | 33.60 | 33.51 | 33.60 | 1,126 | +0.29(+0.86%) |
Sep 30, 2004 | 33.21 | 33.31 | 33.21 | 33.31 | 3,541 | +0.10(+0.30%) |
Sep 29, 2004 | 33.29 | 33.29 | 33.17 | 33.21 | 3,219 | -0.12(-0.37%) |
Sep 28, 2004 | 33.29 | 33.34 | 33.28 | 33.34 | 4,990 | +0.24(+0.71%) |
Sep 27, 2004 | 32.93 | 33.10 | 32.89 | 33.10 | 5,634 | +0.11(+0.32%) |
Sep 24, 2004 | 32.98 | 32.99 | 32.98 | 32.99 | 1,448 | -0.05(-0.15%) |
Sep 23, 2004 | 33.22 | 33.24 | 33.04 | 33.04 | 4,829 | -0.24(-0.71%) |
Sep 22, 2004 | 33.16 | 33.28 | 33.12 | 33.28 | 5,956 | -0.13(-0.39%) |
Sep 21, 2004 | 33.35 | 33.41 | 33.35 | 33.41 | 965 | +0.06(+0.17%) |
Sep 20, 2004 | 33.42 | 33.42 | 33.31 | 33.35 | 12,074 | -0.05(-0.15%) |
Sep 17, 2004 | 33.32 | 33.44 | 33.32 | 33.40 | 25,759 | +0.11(+0.33%) |
Sep 16, 2004 | 33.18 | 33.29 | 33.18 | 33.29 | 25,437 | +0.33(+1.00%) |
Sep 15, 2004 | 33.08 | 33.08 | 32.91 | 32.96 | 5,473 | -0.01(-0.04%) |
Sep 14, 2004 | 33.03 | 33.03 | 32.98 | 32.98 | 1,609 | -0.09(-0.26%) |
Sep 13, 2004 | 33.23 | 33.23 | 33.01 | 33.06 | 3,380 | -0.19(-0.56%) |
Sep 10, 2004 | 33.22 | 33.25 | 33.17 | 33.25 | 1,287 | -0.04(-0.13%) |
Sep 09, 2004 | 33.19 | 33.30 | 33.11 | 33.29 | 1,448 | +0.22(+0.66%) |
Sep 08, 2004 | 33.22 | 33.22 | 33.08 | 33.08 | 9,015 | -0.19(-0.58%) |
Sep 07, 2004 | 33.29 | 33.32 | 33.14 | 33.27 | 6,761 | +0.16(+0.47%) |
Sep 03, 2004 | 33.11 | 33.11 | 33.11 | 33.11 | 3,219 | -0.07(-0.21%) |
Sep 02, 2004 | 33.16 | 33.18 | 33.16 | 33.18 | 804 | +0.12(+0.36%) |