Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.00(+0.00%) |
Nov 29, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.20(+0.58%) |
Nov 26, 2004 | 34.50 | 34.90 | 34.00 | 34.50 | 4,748 | +0.50(+1.47%) |
Nov 24, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | +0.00(+0.00%) |
Nov 23, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | -0.15(-0.44%) |
Nov 22, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | +0.00(+0.00%) |
Nov 19, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | -0.60(-1.73%) |
Nov 18, 2004 | 34.75 | 34.75 | 34.30 | 34.75 | 2,018 | +1.00(+2.96%) |
Nov 17, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | +0.00(+0.00%) |
Nov 16, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | -0.80(-2.32%) |
Nov 15, 2004 | 34.55 | 34.75 | 34.05 | 34.55 | 10,604 | +0.10(+0.29%) |
Nov 12, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.00(+0.00%) |
Nov 11, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.40(+1.17%) |
Nov 10, 2004 | 34.05 | 34.25 | 33.65 | 34.05 | 3,429 | +0.40(+1.19%) |
Nov 09, 2004 | 33.65 | 34.10 | 33.50 | 33.65 | 4,342 | -0.30(-0.88%) |
Nov 08, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.00(+0.00%) |
Nov 05, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.20(+0.59%) |
Nov 04, 2004 | 33.75 | 33.75 | 33.00 | 33.75 | 5,652 | +1.35(+4.17%) |
Nov 03, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.00(+0.00%) |
Nov 02, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.10(+0.31%) |
Nov 01, 2004 | 32.30 | 32.75 | 32.15 | 32.30 | 3,290 | +0.10(+0.31%) |
Oct 29, 2004 | 32.20 | 32.60 | 32.00 | 32.20 | 5,798 | +0.10(+0.31%) |
Oct 28, 2004 | 32.10 | 32.50 | 32.00 | 32.10 | 7,335 | +0.45(+1.42%) |
Oct 27, 2004 | 31.65 | 32.25 | 31.65 | 31.65 | 12,527 | +0.00(+0.00%) |
Oct 26, 2004 | 31.65 | 32.25 | 31.65 | 31.65 | 12,527 | -0.10(-0.31%) |
Oct 25, 2004 | 31.75 | 32.10 | 31.50 | 31.75 | 9,390 | -0.60(-1.85%) |
Oct 22, 2004 | 32.35 | 32.40 | 31.85 | 32.35 | 8,675 | +0.00(+0.00%) |
Oct 21, 2004 | 32.35 | 32.45 | 31.75 | 32.35 | 6,945 | +0.60(+1.89%) |
Oct 20, 2004 | 31.75 | 32.35 | 31.75 | 31.75 | 4,055 | -0.30(-0.94%) |
Oct 19, 2004 | 32.05 | 32.75 | 32.00 | 32.05 | 3,041 | +0.55(+1.75%) |
Oct 18, 2004 | 31.50 | 32.00 | 31.15 | 31.50 | 8,048 | +0.00(+0.00%) |
Oct 15, 2004 | 31.50 | 32.00 | 31.15 | 31.50 | 8,048 | +0.40(+1.29%) |
Oct 14, 2004 | 31.10 | 31.50 | 31.00 | 31.10 | 6,385 | -0.10(-0.32%) |
Oct 13, 2004 | 31.20 | 31.75 | 31.15 | 31.20 | 14,516 | +0.00(+0.00%) |
Oct 12, 2004 | 31.20 | 31.75 | 31.15 | 31.20 | 14,516 | -0.45(-1.42%) |
Oct 11, 2004 | 31.65 | 32.15 | 31.65 | 31.65 | 8,954 | +0.00(+0.00%) |
Oct 08, 2004 | 31.65 | 32.15 | 31.65 | 31.65 | 8,954 | -0.30(-0.94%) |
Oct 07, 2004 | 31.95 | 32.40 | 31.25 | 31.95 | 2,247 | -0.35(-1.08%) |
Oct 06, 2004 | 32.30 | 32.75 | 32.10 | 32.30 | 6,901 | +0.00(+0.00%) |
Oct 05, 2004 | 32.30 | 32.75 | 32.10 | 32.30 | 6,901 | +0.10(+0.31%) |
Oct 04, 2004 | 32.20 | 32.25 | 31.50 | 32.20 | 6,229 | +0.91(+2.91%) |
Oct 01, 2004 | 31.29 | 31.80 | 31.15 | 31.29 | 27,224 | +0.00(+0.00%) |
Sep 30, 2004 | 31.29 | 31.80 | 31.15 | 31.29 | 27,224 | -0.31(-0.98%) |
Sep 29, 2004 | 31.60 | 31.75 | 30.90 | 31.60 | 12,187 | +0.80(+2.60%) |
Sep 28, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | +0.00(+0.00%) |
Sep 27, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | -0.70(-2.22%) |
Sep 24, 2004 | 31.50 | 31.75 | 31.00 | 31.50 | 12,683 | +0.25(+0.80%) |
Sep 23, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | +0.00(+0.00%) |
Sep 22, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | -0.45(-1.42%) |
Sep 21, 2004 | 31.70 | 32.00 | 31.35 | 31.70 | 11,780 | +0.45(+1.44%) |
Sep 20, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | +0.00(+0.00%) |
Sep 17, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | -0.50(-1.57%) |
Sep 16, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | +0.00(+0.00%) |
Sep 15, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | -0.27(-0.84%) |
Sep 14, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.00(+0.00%) |
Sep 13, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.22(+0.69%) |
Sep 10, 2004 | 31.80 | 32.30 | 31.60 | 31.80 | 14,570 | +0.20(+0.63%) |
Sep 09, 2004 | 31.60 | 32.25 | 31.60 | 31.60 | 5,954 | -0.75(-2.32%) |
Sep 08, 2004 | 32.35 | 32.40 | 31.95 | 32.35 | 4,860 | +0.41(+1.28%) |
Sep 07, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | +0.00(+0.00%) |
Sep 03, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | -3.06(-8.74%) |
Sep 02, 2004 | 35.00 | 35.00 | 31.40 | 35.00 | 7,059 | +3.25(+10.24%) |