Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.42 | 36.66 | 36.22 | 36.47 | 3,300,443 | +0.03(+0.08%) |
Nov 29, 2004 | 36.84 | 37.02 | 36.34 | 36.45 | 2,669,097 | -0.39(-1.06%) |
Nov 26, 2004 | 36.69 | 37.04 | 36.60 | 36.84 | 1,284,567 | +0.04(+0.12%) |
Nov 24, 2004 | 36.83 | 36.92 | 36.69 | 36.79 | 1,742,154 | +0.03(+0.08%) |
Nov 23, 2004 | 36.84 | 36.94 | 36.38 | 36.76 | 3,168,358 | -0.15(-0.41%) |
Nov 22, 2004 | 36.37 | 37.01 | 36.28 | 36.92 | 2,922,189 | +0.60(+1.65%) |
Nov 19, 2004 | 36.66 | 36.76 | 36.21 | 36.32 | 2,934,927 | -0.27(-0.73%) |
Nov 18, 2004 | 36.62 | 36.69 | 36.37 | 36.58 | 1,770,260 | +0.12(+0.34%) |
Nov 17, 2004 | 36.47 | 36.81 | 36.43 | 36.46 | 2,848,532 | +0.10(+0.28%) |
Nov 16, 2004 | 36.34 | 36.45 | 36.07 | 36.36 | 3,417,159 | -0.05(-0.14%) |
Nov 15, 2004 | 36.63 | 36.76 | 36.30 | 36.41 | 2,483,985 | -0.24(-0.65%) |
Nov 12, 2004 | 36.37 | 36.71 | 36.25 | 36.65 | 3,376,176 | +0.16(+0.44%) |
Nov 11, 2004 | 35.98 | 36.62 | 35.93 | 36.49 | 5,474,986 | +0.68(+1.90%) |
Nov 10, 2004 | 35.36 | 36.03 | 35.35 | 35.81 | 5,642,929 | +0.96(+2.76%) |
Nov 09, 2004 | 34.92 | 35.07 | 34.76 | 34.85 | 2,728,078 | +0.00(+0.00%) |
Nov 08, 2004 | 35.15 | 35.27 | 34.81 | 34.85 | 3,062,857 | -0.06(-0.19%) |
Nov 05, 2004 | 35.21 | 35.30 | 34.57 | 34.91 | 2,793,843 | -0.16(-0.45%) |
Nov 04, 2004 | 34.49 | 35.07 | 34.39 | 35.07 | 3,237,585 | +0.33(+0.94%) |
Nov 03, 2004 | 34.93 | 35.12 | 34.63 | 34.75 | 3,443,880 | -0.01(-0.02%) |
Nov 02, 2004 | 34.70 | 35.18 | 34.70 | 34.76 | 2,790,797 | +0.09(+0.25%) |
Nov 01, 2004 | 34.83 | 34.91 | 34.57 | 34.67 | 1,976,139 | -0.07(-0.19%) |
Oct 29, 2004 | 34.39 | 34.79 | 34.16 | 34.73 | 2,857,670 | +0.28(+0.82%) |
Oct 28, 2004 | 34.38 | 34.65 | 34.23 | 34.45 | 2,791,074 | -0.09(-0.27%) |
Oct 27, 2004 | 34.24 | 34.55 | 34.02 | 34.55 | 3,565,303 | +0.16(+0.46%) |
Oct 26, 2004 | 34.09 | 34.40 | 33.91 | 34.39 | 4,881,299 | +0.66(+1.95%) |
Oct 25, 2004 | 33.59 | 33.90 | 33.48 | 33.73 | 2,649,021 | -0.09(-0.28%) |
Oct 22, 2004 | 34.01 | 34.25 | 33.72 | 33.82 | 3,835,840 | -0.19(-0.55%) |
Oct 21, 2004 | 33.22 | 34.21 | 33.08 | 34.01 | 5,773,075 | +0.54(+1.62%) |
Oct 20, 2004 | 33.30 | 33.69 | 32.86 | 33.47 | 6,917,666 | -0.10(-0.30%) |
Oct 19, 2004 | 34.63 | 34.65 | 33.18 | 33.57 | 6,918,912 | -1.14(-3.29%) |
Oct 18, 2004 | 34.28 | 34.78 | 33.90 | 34.71 | 3,964,879 | +0.48(+1.41%) |
Oct 15, 2004 | 34.38 | 34.40 | 33.95 | 34.23 | 6,004,984 | +0.00(+0.00%) |
Oct 14, 2004 | 34.49 | 34.71 | 33.53 | 34.23 | 7,246,077 | -0.18(-0.52%) |
Oct 13, 2004 | 34.73 | 34.74 | 34.32 | 34.41 | 3,908,113 | -0.15(-0.44%) |
Oct 12, 2004 | 34.57 | 34.63 | 34.43 | 34.56 | 2,477,893 | +0.00(+0.00%) |
Oct 11, 2004 | 34.75 | 34.83 | 34.50 | 34.56 | 1,819,964 | -0.04(-0.10%) |
Oct 08, 2004 | 34.75 | 34.99 | 34.50 | 34.60 | 1,788,259 | -0.15(-0.44%) |
Oct 07, 2004 | 35.04 | 35.04 | 34.70 | 34.75 | 2,105,732 | -0.28(-0.80%) |
Oct 06, 2004 | 34.92 | 35.09 | 34.76 | 35.03 | 2,017,814 | +0.14(+0.41%) |
Oct 05, 2004 | 35.11 | 35.21 | 34.68 | 34.89 | 3,678,281 | -0.22(-0.64%) |
Oct 04, 2004 | 35.32 | 35.51 | 35.08 | 35.11 | 3,792,782 | +0.10(+0.29%) |
Oct 01, 2004 | 35.01 | 35.30 | 34.77 | 35.01 | 4,579,887 | +0.35(+1.00%) |
Sep 30, 2004 | 34.60 | 34.73 | 34.32 | 34.66 | 3,310,827 | +0.05(+0.15%) |
Sep 29, 2004 | 34.38 | 34.63 | 34.25 | 34.61 | 2,616,069 | +0.09(+0.25%) |
Sep 28, 2004 | 34.29 | 34.69 | 34.29 | 34.52 | 3,626,223 | +0.28(+0.82%) |
Sep 27, 2004 | 34.85 | 34.86 | 34.21 | 34.24 | 6,281,890 | -0.61(-1.74%) |
Sep 24, 2004 | 34.86 | 34.99 | 34.76 | 34.85 | 3,173,066 | -0.11(-0.31%) |
Sep 23, 2004 | 34.99 | 35.17 | 34.88 | 34.96 | 2,803,812 | -0.08(-0.23%) |
Sep 22, 2004 | 35.21 | 35.22 | 34.99 | 35.04 | 3,285,490 | -0.41(-1.16%) |
Sep 21, 2004 | 35.09 | 35.55 | 35.05 | 35.45 | 3,729,924 | +0.50(+1.43%) |
Sep 20, 2004 | 35.25 | 35.27 | 34.81 | 34.95 | 3,187,465 | -0.33(-0.92%) |
Sep 17, 2004 | 34.73 | 35.29 | 34.73 | 35.28 | 5,889,376 | +0.55(+1.58%) |
Sep 16, 2004 | 34.62 | 34.81 | 34.53 | 34.73 | 2,661,344 | +0.27(+0.78%) |
Sep 15, 2004 | 34.62 | 34.67 | 34.26 | 34.46 | 3,988,969 | -0.01(-0.04%) |
Sep 14, 2004 | 34.40 | 34.63 | 34.30 | 34.47 | 4,017,906 | +0.07(+0.21%) |
Sep 13, 2004 | 33.89 | 34.46 | 33.80 | 34.40 | 4,845,163 | +0.51(+1.51%) |
Sep 10, 2004 | 33.46 | 33.92 | 33.25 | 33.89 | 3,988,139 | +0.30(+0.90%) |
Sep 09, 2004 | 34.20 | 34.28 | 33.40 | 33.59 | 5,799,243 | -0.75(-2.19%) |
Sep 08, 2004 | 34.52 | 34.63 | 34.31 | 34.34 | 2,754,384 | -0.27(-0.77%) |
Sep 07, 2004 | 34.10 | 34.70 | 34.10 | 34.60 | 4,529,490 | +0.64(+1.89%) |
Sep 03, 2004 | 33.78 | 34.27 | 33.74 | 33.96 | 4,424,127 | +0.25(+0.75%) |
Sep 02, 2004 | 32.86 | 33.85 | 32.86 | 33.71 | 5,528,567 | +0.36(+1.08%) |