Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.10 | 37.13 | 36.83 | 36.83 | 178,000 | -0.46(-1.23%) |
Nov 29, 2004 | 37.30 | 37.40 | 37.06 | 37.29 | 167,500 | +0.00(+0.00%) |
Nov 26, 2004 | 37.05 | 37.40 | 37.05 | 37.29 | 139,800 | +0.28(+0.76%) |
Nov 24, 2004 | 36.70 | 37.05 | 36.61 | 37.01 | 315,800 | +1.10(+3.06%) |
Nov 23, 2004 | 35.65 | 35.99 | 35.60 | 35.91 | 151,700 | +0.71(+2.02%) |
Nov 22, 2004 | 35.00 | 35.32 | 34.90 | 35.20 | 230,600 | +0.14(+0.40%) |
Nov 19, 2004 | 35.40 | 35.55 | 35.00 | 35.06 | 132,900 | -0.54(-1.52%) |
Nov 18, 2004 | 35.90 | 35.90 | 35.60 | 35.60 | 293,800 | -0.26(-0.73%) |
Nov 17, 2004 | 35.85 | 36.13 | 35.85 | 35.86 | 306,200 | +0.77(+2.19%) |
Nov 16, 2004 | 35.54 | 35.54 | 35.06 | 35.09 | 291,100 | -1.38(-3.78%) |
Nov 15, 2004 | 36.34 | 36.50 | 36.10 | 36.47 | 175,100 | +0.09(+0.25%) |
Nov 12, 2004 | 35.88 | 36.41 | 35.78 | 36.38 | 167,200 | +0.82(+2.31%) |
Nov 11, 2004 | 35.29 | 35.65 | 35.19 | 35.56 | 85,000 | +0.27(+0.77%) |
Nov 10, 2004 | 35.07 | 35.36 | 35.04 | 35.29 | 135,100 | +0.76(+2.20%) |
Nov 09, 2004 | 34.45 | 34.65 | 34.40 | 34.53 | 176,600 | +0.86(+2.55%) |
Nov 08, 2004 | 33.75 | 33.75 | 33.28 | 33.67 | 140,100 | +0.11(+0.33%) |
Nov 05, 2004 | 33.35 | 33.64 | 33.30 | 33.56 | 151,500 | +0.90(+2.76%) |
Nov 04, 2004 | 32.20 | 32.66 | 32.20 | 32.66 | 320,300 | +0.48(+1.49%) |
Nov 03, 2004 | 32.00 | 32.18 | 31.88 | 32.18 | 269,900 | +0.48(+1.51%) |
Nov 02, 2004 | 31.63 | 31.96 | 31.56 | 31.70 | 68,200 | +0.17(+0.54%) |
Nov 01, 2004 | 31.70 | 31.72 | 31.52 | 31.53 | 279,900 | -0.51(-1.59%) |
Oct 29, 2004 | 32.00 | 32.05 | 31.91 | 32.04 | 178,800 | +0.06(+0.19%) |
Oct 28, 2004 | 32.15 | 32.19 | 31.87 | 31.98 | 58,400 | -0.10(-0.31%) |
Oct 27, 2004 | 31.75 | 32.08 | 31.66 | 32.08 | 289,500 | +0.23(+0.72%) |
Oct 26, 2004 | 31.63 | 31.85 | 31.63 | 31.85 | 82,300 | +0.22(+0.70%) |
Oct 25, 2004 | 31.60 | 31.67 | 31.51 | 31.63 | 119,700 | -0.17(-0.53%) |
Oct 22, 2004 | 32.10 | 32.18 | 31.76 | 31.80 | 74,200 | -0.30(-0.93%) |
Oct 21, 2004 | 32.00 | 32.20 | 31.85 | 32.10 | 76,000 | +0.13(+0.41%) |
Oct 20, 2004 | 32.10 | 32.27 | 31.89 | 31.97 | 78,700 | -0.53(-1.63%) |
Oct 19, 2004 | 32.60 | 32.65 | 32.35 | 32.50 | 48,800 | +0.51(+1.59%) |
Oct 18, 2004 | 31.75 | 32.09 | 31.75 | 31.99 | 79,500 | -0.26(-0.81%) |
Oct 15, 2004 | 32.05 | 32.29 | 32.05 | 32.25 | 17,700 | +0.22(+0.69%) |
Oct 14, 2004 | 32.25 | 32.36 | 31.90 | 32.03 | 79,600 | -0.52(-1.60%) |
Oct 13, 2004 | 33.05 | 33.05 | 32.45 | 32.55 | 74,200 | -0.51(-1.54%) |
Oct 12, 2004 | 33.12 | 33.12 | 32.77 | 33.06 | 80,100 | -0.62(-1.84%) |
Oct 11, 2004 | 33.56 | 33.70 | 33.50 | 33.68 | 24,500 | +0.12(+0.36%) |
Oct 08, 2004 | 33.85 | 33.91 | 33.56 | 33.56 | 41,400 | -0.44(-1.29%) |
Oct 07, 2004 | 34.20 | 34.20 | 33.99 | 34.00 | 58,300 | +0.28(+0.83%) |
Oct 06, 2004 | 33.51 | 33.76 | 33.46 | 33.72 | 119,800 | +0.67(+2.03%) |
Oct 05, 2004 | 33.11 | 33.20 | 33.05 | 33.05 | 78,800 | -0.13(-0.39%) |
Oct 04, 2004 | 33.13 | 33.34 | 33.05 | 33.18 | 40,900 | +0.05(+0.15%) |
Oct 01, 2004 | 32.44 | 33.34 | 32.44 | 33.13 | 144,400 | +0.83(+2.57%) |
Sep 30, 2004 | 32.35 | 32.49 | 32.30 | 32.30 | 38,800 | +0.12(+0.37%) |
Sep 29, 2004 | 32.07 | 32.18 | 31.94 | 32.18 | 41,000 | +0.11(+0.34%) |
Sep 28, 2004 | 31.90 | 32.07 | 31.88 | 32.07 | 54,800 | -0.16(-0.50%) |
Sep 27, 2004 | 32.30 | 32.35 | 32.16 | 32.23 | 37,300 | -0.51(-1.56%) |
Sep 24, 2004 | 32.70 | 32.80 | 32.48 | 32.74 | 90,100 | -0.46(-1.39%) |
Sep 23, 2004 | 33.01 | 33.38 | 33.01 | 33.20 | 86,400 | +0.63(+1.93%) |
Sep 22, 2004 | 32.95 | 32.95 | 32.57 | 32.57 | 46,000 | -0.79(-2.37%) |
Sep 21, 2004 | 33.25 | 33.37 | 33.15 | 33.36 | 51,800 | +0.14(+0.42%) |
Sep 20, 2004 | 33.55 | 33.59 | 33.22 | 33.22 | 161,500 | +0.05(+0.15%) |
Sep 17, 2004 | 33.25 | 33.25 | 33.01 | 33.17 | 51,800 | -0.28(-0.84%) |
Sep 16, 2004 | 32.75 | 33.45 | 32.66 | 33.45 | 116,000 | +1.32(+4.11%) |
Sep 15, 2004 | 32.15 | 32.24 | 32.04 | 32.13 | 47,800 | +0.13(+0.41%) |
Sep 14, 2004 | 31.90 | 32.00 | 31.83 | 32.00 | 67,400 | +0.49(+1.56%) |
Sep 13, 2004 | 31.60 | 31.80 | 31.51 | 31.51 | 89,800 | -0.11(-0.35%) |
Sep 10, 2004 | 31.40 | 31.65 | 31.38 | 31.62 | 129,300 | -0.77(-2.38%) |
Sep 09, 2004 | 32.00 | 32.40 | 31.99 | 32.39 | 158,900 | -0.46(-1.40%) |
Sep 08, 2004 | 32.94 | 33.10 | 32.85 | 32.85 | 15,800 | -0.30(-0.90%) |
Sep 07, 2004 | 33.50 | 33.50 | 33.15 | 33.15 | 100,700 | +0.87(+2.70%) |
Sep 03, 2004 | 32.50 | 32.60 | 32.27 | 32.28 | 77,500 | -0.87(-2.62%) |
Sep 02, 2004 | 33.02 | 33.15 | 32.90 | 33.15 | 92,500 | -0.20(-0.60%) |