Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.37 | 37.49 | 36.02 | 36.13 | 2,980,523 | -1.23(-3.28%) |
Nov 29, 2004 | 38.05 | 38.31 | 37.07 | 37.36 | 3,760,935 | -0.61(-1.60%) |
Nov 26, 2004 | 37.80 | 38.24 | 37.80 | 37.97 | 790,347 | +0.39(+1.05%) |
Nov 24, 2004 | 37.89 | 37.89 | 37.43 | 37.57 | 1,640,308 | -0.01(-0.03%) |
Nov 23, 2004 | 37.21 | 37.58 | 37.16 | 37.58 | 2,265,920 | +0.23(+0.63%) |
Nov 22, 2004 | 37.21 | 37.57 | 37.05 | 37.35 | 2,390,273 | +0.00(+0.00%) |
Nov 19, 2004 | 37.75 | 37.75 | 37.07 | 37.35 | 3,582,632 | -0.50(-1.31%) |
Nov 18, 2004 | 37.77 | 38.07 | 37.44 | 37.84 | 4,575,534 | -0.23(-0.61%) |
Nov 17, 2004 | 38.27 | 38.38 | 37.57 | 38.08 | 6,367,438 | +0.66(+1.75%) |
Nov 16, 2004 | 38.24 | 38.28 | 36.83 | 37.42 | 4,074,596 | -0.40(-1.06%) |
Nov 15, 2004 | 37.30 | 38.10 | 37.00 | 37.83 | 3,748,009 | +0.51(+1.35%) |
Nov 12, 2004 | 36.88 | 37.39 | 36.81 | 37.32 | 2,103,000 | +0.19(+0.50%) |
Nov 11, 2004 | 36.72 | 37.17 | 36.35 | 37.13 | 2,171,693 | +0.52(+1.43%) |
Nov 10, 2004 | 35.94 | 36.70 | 35.93 | 36.61 | 4,209,953 | +0.34(+0.93%) |
Nov 09, 2004 | 36.22 | 36.46 | 35.80 | 36.27 | 4,524,896 | -0.11(-0.31%) |
Nov 08, 2004 | 36.22 | 36.62 | 35.74 | 36.38 | 4,310,055 | -0.23(-0.64%) |
Nov 05, 2004 | 35.20 | 36.79 | 35.13 | 36.62 | 5,777,295 | +1.59(+4.54%) |
Nov 04, 2004 | 34.17 | 35.20 | 33.55 | 35.03 | 9,336,638 | +2.64(+8.15%) |
Nov 03, 2004 | 32.48 | 32.55 | 31.96 | 32.39 | 3,719,057 | +0.25(+0.79%) |
Nov 02, 2004 | 32.56 | 32.57 | 31.93 | 32.13 | 3,792,772 | -0.42(-1.29%) |
Nov 01, 2004 | 32.86 | 33.52 | 32.45 | 32.56 | 6,534,631 | +0.18(+0.55%) |
Oct 29, 2004 | 33.07 | 33.08 | 31.85 | 32.38 | 7,634,153 | -0.69(-2.09%) |
Oct 28, 2004 | 34.89 | 34.92 | 32.85 | 33.07 | 8,479,306 | -1.90(-5.43%) |
Oct 27, 2004 | 35.20 | 35.20 | 34.74 | 34.97 | 5,004,895 | -0.04(-0.11%) |
Oct 26, 2004 | 35.48 | 35.80 | 34.91 | 35.01 | 4,341,144 | -0.33(-0.93%) |
Oct 25, 2004 | 35.57 | 35.57 | 35.07 | 35.34 | 2,357,368 | -0.42(-1.18%) |
Oct 22, 2004 | 35.90 | 36.26 | 35.42 | 35.76 | 2,987,254 | -0.17(-0.47%) |
Oct 21, 2004 | 35.81 | 36.11 | 35.48 | 35.93 | 2,114,965 | +0.11(+0.31%) |
Oct 20, 2004 | 35.80 | 35.92 | 35.54 | 35.81 | 3,776,106 | +0.01(+0.03%) |
Oct 19, 2004 | 35.54 | 36.29 | 35.40 | 35.80 | 3,437,019 | +0.26(+0.74%) |
Oct 18, 2004 | 34.39 | 35.54 | 34.20 | 35.54 | 3,269,505 | +1.22(+3.55%) |
Oct 15, 2004 | 34.59 | 34.61 | 34.07 | 34.32 | 3,738,714 | -0.09(-0.27%) |
Oct 14, 2004 | 34.63 | 34.63 | 34.22 | 34.42 | 2,521,784 | -0.22(-0.62%) |
Oct 13, 2004 | 34.51 | 34.78 | 34.43 | 34.63 | 4,136,132 | +0.53(+1.56%) |
Oct 12, 2004 | 34.15 | 34.24 | 33.79 | 34.10 | 2,241,134 | -0.05(-0.14%) |
Oct 11, 2004 | 34.26 | 34.30 | 33.87 | 34.15 | 3,182,223 | -0.11(-0.33%) |
Oct 08, 2004 | 34.17 | 34.34 | 33.99 | 34.26 | 2,773,054 | +0.09(+0.27%) |
Oct 07, 2004 | 34.82 | 35.10 | 33.95 | 34.17 | 5,328,811 | +0.41(+1.22%) |
Oct 06, 2004 | 33.42 | 33.76 | 33.14 | 33.75 | 4,633,331 | -0.03(-0.08%) |
Oct 05, 2004 | 34.07 | 34.45 | 33.62 | 33.78 | 2,862,580 | -0.41(-1.20%) |
Oct 04, 2004 | 33.12 | 34.52 | 33.12 | 34.19 | 4,949,769 | +1.08(+3.25%) |
Oct 01, 2004 | 33.28 | 33.51 | 33.04 | 33.12 | 4,607,050 | +0.09(+0.28%) |
Sep 30, 2004 | 33.52 | 33.52 | 32.65 | 33.02 | 6,820,622 | -0.50(-1.48%) |
Sep 29, 2004 | 33.79 | 33.79 | 33.23 | 33.52 | 3,383,709 | -0.30(-0.89%) |
Sep 28, 2004 | 34.11 | 34.14 | 33.61 | 33.82 | 3,200,705 | -0.24(-0.71%) |
Sep 27, 2004 | 34.80 | 34.91 | 34.01 | 34.06 | 3,436,378 | -0.74(-2.12%) |
Sep 24, 2004 | 34.48 | 35.07 | 34.35 | 34.80 | 3,112,675 | +0.40(+1.17%) |
Sep 23, 2004 | 33.89 | 34.54 | 33.79 | 34.40 | 3,858,367 | +0.62(+1.83%) |
Sep 22, 2004 | 34.02 | 34.13 | 33.57 | 33.78 | 3,499,943 | -0.55(-1.61%) |
Sep 21, 2004 | 34.54 | 34.71 | 34.07 | 34.33 | 3,930,586 | +0.03(+0.08%) |
Sep 20, 2004 | 34.21 | 34.76 | 33.93 | 34.31 | 4,841,868 | +0.08(+0.25%) |
Sep 17, 2004 | 35.54 | 35.54 | 33.73 | 34.22 | 7,951,980 | -1.10(-3.10%) |
Sep 16, 2004 | 35.05 | 35.61 | 34.97 | 35.32 | 2,053,430 | +0.36(+1.02%) |
Sep 15, 2004 | 35.17 | 35.20 | 34.77 | 34.96 | 2,549,133 | -0.21(-0.59%) |
Sep 14, 2004 | 35.10 | 35.33 | 34.91 | 35.17 | 3,405,824 | -0.22(-0.61%) |
Sep 13, 2004 | 35.47 | 35.89 | 35.30 | 35.38 | 3,321,960 | -0.18(-0.50%) |
Sep 10, 2004 | 35.38 | 35.90 | 35.05 | 35.56 | 2,778,930 | +0.34(+0.96%) |
Sep 09, 2004 | 35.77 | 35.78 | 35.09 | 35.22 | 4,525,109 | -0.91(-2.51%) |
Sep 08, 2004 | 36.83 | 36.88 | 36.04 | 36.13 | 3,609,447 | -0.56(-1.53%) |
Sep 07, 2004 | 36.81 | 37.21 | 36.39 | 36.69 | 3,580,388 | +0.16(+0.44%) |
Sep 03, 2004 | 35.85 | 36.76 | 35.81 | 36.53 | 2,064,861 | +0.69(+1.93%) |
Sep 02, 2004 | 35.41 | 36.03 | 35.04 | 35.84 | 4,575,962 | +0.44(+1.24%) |