Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.05 | 35.40 | 34.90 | 35.05 | 28,134 | +0.00(+0.00%) |
Nov 29, 2004 | 35.05 | 35.40 | 34.90 | 35.05 | 28,134 | +0.50(+1.45%) |
Nov 26, 2004 | 34.55 | 34.75 | 34.35 | 34.55 | 28,705 | -0.05(-0.14%) |
Nov 24, 2004 | 34.60 | 34.60 | 34.10 | 34.60 | 28,958 | +0.00(+0.00%) |
Nov 23, 2004 | 34.60 | 34.60 | 34.10 | 34.60 | 28,958 | +0.05(+0.14%) |
Nov 22, 2004 | 34.55 | 34.55 | 34.05 | 34.55 | 24,900 | -0.10(-0.29%) |
Nov 19, 2004 | 34.65 | 34.80 | 34.55 | 34.65 | 24,052 | -0.85(-2.39%) |
Nov 18, 2004 | 35.50 | 35.50 | 34.90 | 35.50 | 44,127 | +0.00(+0.00%) |
Nov 17, 2004 | 35.50 | 35.50 | 34.90 | 35.50 | 44,127 | +0.45(+1.28%) |
Nov 16, 2004 | 35.05 | 35.10 | 34.90 | 35.05 | 32,037 | +0.00(+0.00%) |
Nov 15, 2004 | 35.05 | 35.10 | 34.90 | 35.05 | 32,037 | -0.30(-0.85%) |
Nov 12, 2004 | 35.35 | 35.35 | 34.90 | 35.35 | 28,962 | +0.00(+0.00%) |
Nov 11, 2004 | 35.35 | 35.35 | 34.90 | 35.35 | 28,962 | +0.65(+1.87%) |
Nov 10, 2004 | 34.70 | 35.00 | 34.70 | 34.70 | 31,135 | +0.00(+0.00%) |
Nov 09, 2004 | 34.70 | 35.00 | 34.70 | 34.70 | 31,135 | -0.35(-1.00%) |
Nov 08, 2004 | 35.05 | 35.20 | 34.78 | 35.05 | 28,515 | -0.20(-0.57%) |
Nov 05, 2004 | 35.25 | 35.25 | 34.50 | 35.25 | 52,367 | +0.20(+0.57%) |
Nov 04, 2004 | 35.05 | 35.25 | 34.90 | 35.05 | 54,361 | +0.00(+0.00%) |
Nov 03, 2004 | 35.05 | 35.25 | 34.90 | 35.05 | 54,361 | +0.60(+1.74%) |
Nov 02, 2004 | 34.45 | 34.55 | 34.40 | 34.45 | 24,062 | +0.20(+0.58%) |
Nov 01, 2004 | 34.25 | 34.30 | 33.75 | 34.25 | 15,885 | -0.05(-0.15%) |
Oct 29, 2004 | 34.30 | 34.30 | 34.00 | 34.30 | 18,041 | +0.55(+1.63%) |
Oct 28, 2004 | 33.75 | 33.75 | 33.15 | 33.75 | 21,440 | +0.30(+0.90%) |
Oct 27, 2004 | 33.45 | 33.45 | 33.15 | 33.45 | 49,252 | +0.00(+0.00%) |
Oct 26, 2004 | 33.45 | 33.45 | 33.15 | 33.45 | 49,252 | +0.15(+0.45%) |
Oct 25, 2004 | 33.30 | 33.40 | 33.25 | 33.30 | 25,273 | -0.05(-0.15%) |
Oct 22, 2004 | 33.35 | 33.65 | 33.30 | 33.35 | 18,956 | +0.05(+0.15%) |
Oct 21, 2004 | 33.30 | 33.35 | 33.10 | 33.30 | 16,739 | +0.00(+0.00%) |
Oct 20, 2004 | 33.30 | 33.60 | 33.30 | 33.30 | 21,855 | +0.00(+0.00%) |
Oct 19, 2004 | 33.30 | 33.60 | 33.30 | 33.30 | 21,855 | +0.30(+0.91%) |
Oct 18, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 18,434 | +0.00(+0.00%) |
Oct 15, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 18,434 | +0.00(+0.00%) |
Oct 14, 2004 | 33.00 | 33.20 | 32.90 | 33.00 | 23,984 | -0.10(-0.30%) |
Oct 13, 2004 | 33.10 | 33.10 | 32.65 | 33.10 | 35,260 | +0.00(+0.00%) |
Oct 12, 2004 | 33.10 | 33.10 | 32.65 | 33.10 | 35,260 | -0.20(-0.60%) |
Oct 11, 2004 | 33.30 | 33.50 | 33.30 | 33.30 | 19,318 | -0.15(-0.45%) |
Oct 08, 2004 | 33.45 | 33.50 | 33.10 | 33.45 | 16,014 | -0.30(-0.89%) |
Oct 07, 2004 | 33.75 | 33.75 | 33.20 | 33.75 | 21,721 | +0.00(+0.00%) |
Oct 06, 2004 | 33.75 | 33.75 | 33.20 | 33.75 | 21,721 | +0.40(+1.20%) |
Oct 05, 2004 | 33.35 | 33.70 | 33.30 | 33.35 | 57,309 | +0.00(+0.00%) |
Oct 04, 2004 | 33.35 | 33.70 | 33.30 | 33.35 | 57,309 | +1.15(+3.57%) |
Oct 01, 2004 | 32.20 | 32.95 | 32.10 | 32.20 | 28,230 | +0.00(+0.00%) |
Sep 30, 2004 | 32.20 | 32.95 | 32.10 | 32.20 | 28,230 | +0.00(+0.00%) |
Sep 29, 2004 | 32.20 | 32.25 | 31.95 | 32.20 | 21,611 | +0.10(+0.31%) |
Sep 28, 2004 | 32.10 | 32.10 | 31.70 | 32.10 | 122,181 | +0.00(+0.00%) |
Sep 27, 2004 | 32.10 | 32.10 | 31.70 | 32.10 | 122,181 | +0.10(+0.31%) |
Sep 24, 2004 | 32.00 | 32.15 | 32.00 | 32.00 | 38,082 | -0.20(-0.62%) |
Sep 23, 2004 | 32.20 | 32.25 | 31.90 | 32.20 | 21,443 | -0.80(-2.42%) |
Sep 22, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 46,419 | +0.00(+0.00%) |
Sep 21, 2004 | 33.00 | 33.00 | 32.60 | 33.00 | 46,419 | +0.50(+1.54%) |
Sep 20, 2004 | 32.50 | 32.50 | 32.25 | 32.50 | 24,309 | +0.70(+2.20%) |
Sep 17, 2004 | 31.80 | 31.85 | 31.25 | 31.80 | 36,282 | +0.00(+0.00%) |
Sep 16, 2004 | 31.80 | 31.85 | 31.25 | 31.80 | 36,282 | +0.15(+0.47%) |
Sep 15, 2004 | 31.65 | 31.65 | 31.30 | 31.65 | 14,575 | -0.25(-0.78%) |
Sep 14, 2004 | 31.90 | 31.95 | 31.70 | 31.90 | 27,495 | +0.15(+0.47%) |
Sep 13, 2004 | 31.75 | 31.80 | 31.55 | 31.75 | 20,404 | +0.45(+1.44%) |
Sep 10, 2004 | 31.30 | 31.30 | 31.10 | 31.30 | 38,409 | +0.00(+0.00%) |
Sep 09, 2004 | 31.30 | 31.30 | 31.10 | 31.30 | 38,409 | -0.05(-0.16%) |
Sep 08, 2004 | 31.35 | 31.35 | 31.00 | 31.35 | 30,124 | +0.00(+0.00%) |
Sep 07, 2004 | 31.35 | 31.35 | 31.00 | 31.35 | 30,124 | +0.55(+1.79%) |
Sep 03, 2004 | 30.80 | 30.90 | 30.45 | 30.80 | 31,610 | +0.00(+0.00%) |
Sep 02, 2004 | 30.80 | 30.90 | 30.45 | 30.80 | 31,610 | +0.05(+0.16%) |