Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.87 | 37.23 | 36.52 | 37.22 | 1,339,685 | +0.38(+1.03%) |
Nov 29, 2004 | 37.20 | 37.37 | 36.57 | 36.83 | 871,496 | -0.23(-0.63%) |
Nov 26, 2004 | 36.94 | 37.07 | 36.67 | 37.07 | 333,610 | +0.16(+0.42%) |
Nov 24, 2004 | 36.43 | 37.15 | 36.20 | 36.91 | 1,547,076 | +0.91(+2.53%) |
Nov 23, 2004 | 35.15 | 36.26 | 34.80 | 36.00 | 2,214,723 | +1.37(+3.95%) |
Nov 22, 2004 | 34.34 | 34.70 | 34.10 | 34.63 | 577,267 | +0.32(+0.95%) |
Nov 19, 2004 | 34.02 | 34.48 | 33.45 | 34.31 | 798,116 | +0.15(+0.43%) |
Nov 18, 2004 | 34.48 | 34.57 | 33.91 | 34.16 | 579,675 | -0.32(-0.94%) |
Nov 17, 2004 | 34.52 | 34.91 | 34.36 | 34.48 | 494,962 | +0.03(+0.08%) |
Nov 16, 2004 | 34.40 | 35.03 | 34.38 | 34.46 | 634,498 | -0.12(-0.35%) |
Nov 15, 2004 | 34.13 | 34.71 | 33.81 | 34.58 | 1,248,313 | +0.44(+1.30%) |
Nov 12, 2004 | 34.27 | 34.66 | 33.83 | 34.13 | 1,024,914 | -0.41(-1.19%) |
Nov 11, 2004 | 35.01 | 35.12 | 34.10 | 34.54 | 1,058,771 | -0.46(-1.31%) |
Nov 10, 2004 | 34.45 | 35.24 | 34.45 | 35.00 | 732,385 | +0.57(+1.66%) |
Nov 09, 2004 | 34.59 | 34.84 | 34.37 | 34.43 | 715,103 | -0.23(-0.67%) |
Nov 08, 2004 | 34.68 | 34.93 | 34.54 | 34.66 | 854,638 | -0.17(-0.49%) |
Nov 05, 2004 | 35.30 | 35.34 | 34.63 | 34.83 | 1,152,409 | -0.30(-0.84%) |
Nov 04, 2004 | 34.59 | 35.13 | 34.24 | 35.13 | 1,178,050 | +0.54(+1.55%) |
Nov 03, 2004 | 34.48 | 34.70 | 34.26 | 34.59 | 1,149,718 | +0.11(+0.31%) |
Nov 02, 2004 | 34.32 | 34.52 | 33.94 | 34.48 | 1,300,728 | +0.19(+0.56%) |
Nov 01, 2004 | 33.74 | 34.68 | 33.71 | 34.29 | 1,763,817 | +0.60(+1.78%) |
Oct 29, 2004 | 34.58 | 34.59 | 33.24 | 33.69 | 2,830,238 | +0.76(+2.32%) |
Oct 28, 2004 | 32.11 | 33.58 | 32.04 | 32.93 | 4,761,215 | +2.21(+7.19%) |
Oct 27, 2004 | 31.10 | 31.10 | 30.71 | 30.72 | 805,765 | -0.45(-1.45%) |
Oct 26, 2004 | 30.50 | 31.21 | 30.23 | 31.17 | 874,896 | +0.80(+2.65%) |
Oct 25, 2004 | 30.83 | 30.83 | 30.19 | 30.37 | 651,355 | -0.49(-1.60%) |
Oct 22, 2004 | 31.02 | 31.17 | 30.57 | 30.86 | 540,860 | -0.11(-0.36%) |
Oct 21, 2004 | 30.83 | 30.98 | 30.57 | 30.98 | 595,116 | +0.31(+1.01%) |
Oct 20, 2004 | 29.47 | 30.67 | 29.47 | 30.66 | 702,778 | +0.28(+0.93%) |
Oct 19, 2004 | 30.78 | 30.86 | 30.02 | 30.38 | 1,211,057 | -0.29(-0.94%) |
Oct 18, 2004 | 29.90 | 31.24 | 29.80 | 30.67 | 3,055,479 | +1.05(+3.55%) |
Oct 15, 2004 | 28.98 | 29.69 | 28.75 | 29.62 | 2,576,807 | +0.76(+2.64%) |
Oct 14, 2004 | 28.41 | 29.12 | 28.41 | 28.86 | 1,388,132 | +0.55(+1.95%) |
Oct 13, 2004 | 28.58 | 28.58 | 28.24 | 28.31 | 643,847 | -0.21(-0.74%) |
Oct 12, 2004 | 28.24 | 28.59 | 28.15 | 28.52 | 847,839 | +0.37(+1.30%) |
Oct 11, 2004 | 28.25 | 28.30 | 28.09 | 28.15 | 452,322 | +0.01(+0.03%) |
Oct 08, 2004 | 28.13 | 28.38 | 28.05 | 28.14 | 801,232 | +0.06(+0.23%) |
Oct 07, 2004 | 27.99 | 28.11 | 27.85 | 28.08 | 593,841 | +0.20(+0.73%) |
Oct 06, 2004 | 27.89 | 28.00 | 27.74 | 27.88 | 680,821 | +0.34(+1.23%) |
Oct 05, 2004 | 27.74 | 27.78 | 27.50 | 27.54 | 610,557 | -0.03(-0.10%) |
Oct 04, 2004 | 27.88 | 27.88 | 27.47 | 27.57 | 824,040 | +0.18(+0.64%) |
Oct 01, 2004 | 28.05 | 28.05 | 27.30 | 27.39 | 1,718,202 | -0.83(-2.95%) |
Sep 30, 2004 | 28.02 | 28.34 | 27.89 | 28.22 | 638,464 | +0.40(+1.42%) |
Sep 29, 2004 | 27.78 | 27.99 | 27.71 | 27.83 | 534,910 | +0.11(+0.41%) |
Sep 28, 2004 | 27.71 | 27.84 | 27.56 | 27.71 | 790,324 | +0.04(+0.15%) |
Sep 27, 2004 | 27.64 | 28.20 | 27.60 | 27.67 | 1,211,482 | +0.14(+0.51%) |
Sep 24, 2004 | 27.21 | 27.55 | 27.12 | 27.53 | 880,421 | +0.64(+2.36%) |
Sep 23, 2004 | 27.39 | 27.39 | 26.90 | 26.90 | 599,791 | -0.44(-1.60%) |
Sep 22, 2004 | 27.38 | 27.53 | 27.11 | 27.33 | 1,001,965 | -0.04(-0.15%) |
Sep 21, 2004 | 26.86 | 27.58 | 26.83 | 27.38 | 891,328 | +0.50(+1.86%) |
Sep 20, 2004 | 26.86 | 27.07 | 26.48 | 26.87 | 815,115 | +0.00(+0.00%) |
Sep 17, 2004 | 26.19 | 27.03 | 26.19 | 26.87 | 1,031,998 | +0.78(+3.00%) |
Sep 16, 2004 | 26.61 | 26.62 | 25.99 | 26.09 | 2,560,233 | -0.55(-2.07%) |
Sep 15, 2004 | 27.11 | 27.18 | 26.61 | 26.64 | 500,203 | -0.40(-1.46%) |
Sep 14, 2004 | 27.07 | 27.33 | 26.61 | 27.04 | 1,009,190 | -0.01(-0.03%) |
Sep 13, 2004 | 27.54 | 27.64 | 27.04 | 27.04 | 1,084,979 | -0.49(-1.79%) |
Sep 10, 2004 | 27.96 | 27.96 | 27.46 | 27.54 | 469,888 | -0.42(-1.51%) |
Sep 09, 2004 | 27.92 | 28.22 | 27.72 | 27.96 | 337,435 | +0.06(+0.20%) |
Sep 08, 2004 | 28.31 | 28.31 | 27.83 | 27.90 | 437,731 | -0.39(-1.37%) |
Sep 07, 2004 | 28.02 | 28.39 | 28.02 | 28.29 | 854,072 | +0.24(+0.86%) |
Sep 03, 2004 | 28.24 | 28.24 | 27.83 | 28.05 | 1,040,072 | -0.18(-0.65%) |
Sep 02, 2004 | 28.45 | 28.46 | 28.09 | 28.24 | 631,948 | +0.06(+0.23%) |