Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 32.55 | 32.92 | 32.35 | 32.42 | 398,700 | -0.10(-0.32%) |
Nov 29, 2004 | 32.85 | 33.03 | 32.13 | 32.52 | 285,300 | -0.20(-0.63%) |
Nov 26, 2004 | 32.58 | 32.87 | 32.51 | 32.73 | 70,900 | +0.18(+0.55%) |
Nov 24, 2004 | 32.60 | 32.77 | 32.34 | 32.55 | 383,900 | +0.07(+0.23%) |
Nov 23, 2004 | 32.58 | 32.67 | 32.28 | 32.48 | 244,200 | -0.05(-0.14%) |
Nov 22, 2004 | 32.30 | 32.59 | 32.27 | 32.52 | 289,900 | +0.23(+0.70%) |
Nov 19, 2004 | 32.48 | 32.79 | 32.24 | 32.30 | 421,200 | -0.21(-0.65%) |
Nov 18, 2004 | 32.08 | 32.56 | 32.06 | 32.51 | 394,200 | +0.30(+0.92%) |
Nov 17, 2004 | 31.90 | 32.75 | 31.90 | 32.21 | 370,100 | +0.12(+0.37%) |
Nov 16, 2004 | 31.95 | 32.16 | 31.75 | 32.09 | 203,400 | +0.10(+0.30%) |
Nov 15, 2004 | 32.38 | 32.49 | 31.98 | 32.00 | 469,600 | -0.27(-0.84%) |
Nov 12, 2004 | 32.63 | 32.63 | 31.93 | 32.27 | 461,100 | -0.24(-0.74%) |
Nov 11, 2004 | 32.75 | 32.85 | 32.32 | 32.51 | 318,700 | -0.18(-0.57%) |
Nov 10, 2004 | 32.66 | 32.94 | 32.58 | 32.69 | 166,700 | -0.09(-0.27%) |
Nov 09, 2004 | 32.50 | 32.97 | 32.39 | 32.78 | 254,600 | +0.37(+1.14%) |
Nov 08, 2004 | 32.61 | 32.80 | 32.20 | 32.41 | 191,400 | -0.18(-0.54%) |
Nov 05, 2004 | 32.15 | 32.62 | 32.13 | 32.59 | 489,500 | +0.51(+1.59%) |
Nov 04, 2004 | 31.20 | 32.20 | 31.11 | 32.08 | 528,900 | +0.87(+2.79%) |
Nov 03, 2004 | 30.82 | 31.59 | 30.62 | 31.20 | 439,500 | +0.71(+2.33%) |
Nov 02, 2004 | 30.32 | 31.05 | 30.32 | 30.50 | 511,300 | +0.05(+0.15%) |
Nov 01, 2004 | 30.02 | 30.45 | 30.02 | 30.45 | 365,800 | +0.45(+1.50%) |
Oct 29, 2004 | 30.00 | 30.15 | 29.74 | 30.00 | 529,200 | -0.09(-0.28%) |
Oct 28, 2004 | 29.95 | 30.27 | 29.80 | 30.09 | 305,200 | +0.04(+0.12%) |
Oct 27, 2004 | 30.02 | 30.23 | 29.76 | 30.05 | 466,100 | +0.07(+0.25%) |
Oct 26, 2004 | 30.04 | 30.10 | 29.81 | 29.98 | 470,900 | -0.06(-0.22%) |
Oct 25, 2004 | 29.82 | 30.05 | 29.68 | 30.04 | 339,900 | +0.20(+0.67%) |
Oct 22, 2004 | 30.25 | 30.25 | 29.76 | 29.84 | 233,300 | -0.41(-1.34%) |
Oct 21, 2004 | 30.29 | 30.39 | 29.99 | 30.25 | 638,800 | -0.04(-0.15%) |
Oct 20, 2004 | 30.46 | 30.49 | 29.98 | 30.29 | 408,300 | -0.20(-0.64%) |
Oct 19, 2004 | 30.53 | 30.84 | 30.45 | 30.48 | 444,500 | -0.04(-0.13%) |
Oct 18, 2004 | 30.77 | 30.79 | 30.45 | 30.52 | 199,600 | -0.29(-0.93%) |
Oct 15, 2004 | 30.75 | 31.00 | 30.73 | 30.81 | 434,300 | +0.11(+0.36%) |
Oct 14, 2004 | 30.50 | 31.05 | 30.48 | 30.70 | 580,000 | +0.20(+0.66%) |
Oct 13, 2004 | 31.14 | 31.85 | 30.32 | 30.50 | 619,000 | -0.64(-2.04%) |
Oct 12, 2004 | 30.88 | 31.44 | 30.48 | 31.14 | 508,700 | +0.27(+0.86%) |
Oct 11, 2004 | 30.75 | 31.05 | 30.75 | 30.87 | 273,500 | +0.16(+0.50%) |
Oct 08, 2004 | 30.61 | 30.88 | 30.60 | 30.71 | 359,500 | +0.10(+0.33%) |
Oct 07, 2004 | 30.99 | 31.00 | 30.52 | 30.61 | 132,400 | -0.38(-1.21%) |
Oct 06, 2004 | 30.85 | 31.04 | 30.73 | 30.99 | 179,100 | +0.16(+0.52%) |
Oct 05, 2004 | 31.29 | 31.29 | 30.75 | 30.83 | 223,200 | -0.46(-1.45%) |
Oct 04, 2004 | 31.25 | 31.43 | 31.00 | 31.29 | 414,300 | +0.52(+1.69%) |
Oct 01, 2004 | 30.10 | 30.80 | 29.96 | 30.77 | 311,700 | +0.74(+2.46%) |
Sep 30, 2004 | 29.70 | 30.09 | 29.66 | 30.02 | 243,100 | +0.27(+0.91%) |
Sep 29, 2004 | 29.77 | 29.95 | 29.54 | 29.75 | 412,700 | +0.05(+0.17%) |
Sep 28, 2004 | 29.23 | 29.79 | 29.02 | 29.70 | 333,000 | +0.46(+1.57%) |
Sep 27, 2004 | 30.05 | 30.05 | 29.25 | 29.25 | 270,000 | -0.71(-2.39%) |
Sep 24, 2004 | 29.85 | 30.23 | 29.64 | 29.96 | 459,300 | +0.58(+1.97%) |
Sep 23, 2004 | 29.75 | 29.75 | 29.15 | 29.38 | 416,900 | -0.37(-1.24%) |
Sep 22, 2004 | 30.00 | 30.00 | 29.54 | 29.75 | 217,400 | -0.36(-1.20%) |
Sep 21, 2004 | 30.00 | 30.36 | 29.95 | 30.11 | 180,700 | +0.10(+0.33%) |
Sep 20, 2004 | 30.00 | 30.30 | 29.89 | 30.01 | 283,300 | +0.06(+0.20%) |
Sep 17, 2004 | 29.72 | 29.96 | 29.72 | 29.95 | 276,800 | +0.23(+0.77%) |
Sep 16, 2004 | 29.64 | 29.86 | 29.46 | 29.72 | 283,700 | +0.16(+0.54%) |
Sep 15, 2004 | 29.78 | 29.80 | 29.48 | 29.56 | 253,900 | -0.20(-0.66%) |
Sep 14, 2004 | 29.81 | 30.11 | 29.60 | 29.75 | 282,300 | -0.05(-0.18%) |
Sep 13, 2004 | 29.95 | 30.12 | 29.70 | 29.81 | 434,600 | +0.04(+0.13%) |
Sep 10, 2004 | 29.33 | 29.77 | 29.33 | 29.77 | 262,500 | +0.46(+1.57%) |
Sep 09, 2004 | 28.95 | 29.50 | 28.95 | 29.31 | 291,200 | +0.43(+1.51%) |
Sep 08, 2004 | 29.06 | 29.15 | 28.81 | 28.88 | 205,300 | -0.20(-0.70%) |
Sep 07, 2004 | 28.85 | 29.36 | 28.85 | 29.08 | 258,000 | +0.35(+1.22%) |
Sep 03, 2004 | 28.73 | 28.90 | 28.48 | 28.73 | 228,400 | +0.00(+0.00%) |
Sep 02, 2004 | 28.41 | 28.96 | 28.41 | 28.73 | 390,800 | +0.32(+1.13%) |