Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.44 | 33.79 | 33.39 | 33.79 | 2,786,602 | +0.36(+1.07%) |
Nov 29, 2004 | 33.56 | 33.77 | 32.98 | 33.44 | 2,955,216 | -0.12(-0.37%) |
Nov 26, 2004 | 33.38 | 33.99 | 33.29 | 33.56 | 1,370,185 | +0.29(+0.88%) |
Nov 24, 2004 | 32.86 | 33.36 | 32.66 | 33.27 | 3,044,002 | +0.36(+1.08%) |
Nov 23, 2004 | 32.66 | 33.19 | 32.62 | 32.91 | 2,937,619 | +0.26(+0.80%) |
Nov 22, 2004 | 32.50 | 32.70 | 32.19 | 32.65 | 3,460,097 | +0.40(+1.24%) |
Nov 19, 2004 | 31.78 | 32.32 | 31.61 | 32.25 | 3,904,827 | +0.64(+2.04%) |
Nov 18, 2004 | 31.25 | 31.69 | 31.07 | 31.61 | 5,174,548 | +0.71(+2.29%) |
Nov 17, 2004 | 30.53 | 30.93 | 30.35 | 30.90 | 4,159,507 | +0.36(+1.19%) |
Nov 16, 2004 | 30.76 | 31.18 | 30.47 | 30.54 | 3,638,629 | -0.32(-1.03%) |
Nov 15, 2004 | 31.50 | 31.51 | 30.41 | 30.85 | 4,188,143 | -0.73(-2.30%) |
Nov 12, 2004 | 30.74 | 31.64 | 30.72 | 31.58 | 3,269,727 | +0.69(+2.25%) |
Nov 11, 2004 | 30.94 | 30.97 | 30.54 | 30.89 | 2,969,774 | -0.06(-0.18%) |
Nov 10, 2004 | 30.18 | 31.00 | 29.86 | 30.94 | 6,007,217 | +0.71(+2.34%) |
Nov 09, 2004 | 30.93 | 30.93 | 30.17 | 30.24 | 6,459,946 | -0.69(-2.22%) |
Nov 08, 2004 | 31.98 | 31.98 | 30.82 | 30.92 | 4,223,337 | -1.06(-3.30%) |
Nov 05, 2004 | 31.75 | 32.00 | 31.66 | 31.98 | 2,971,693 | +0.38(+1.21%) |
Nov 04, 2004 | 31.39 | 31.69 | 31.29 | 31.60 | 4,654,949 | +0.21(+0.68%) |
Nov 03, 2004 | 31.73 | 31.75 | 30.97 | 31.39 | 4,318,362 | +0.47(+1.52%) |
Nov 02, 2004 | 31.87 | 31.88 | 30.87 | 30.92 | 4,617,675 | -0.95(-2.98%) |
Nov 01, 2004 | 31.94 | 32.28 | 31.37 | 31.87 | 5,244,457 | +0.18(+0.55%) |
Oct 29, 2004 | 31.25 | 31.69 | 31.10 | 31.69 | 4,303,005 | +0.39(+1.26%) |
Oct 28, 2004 | 31.72 | 32.09 | 31.00 | 31.30 | 6,633,999 | -1.06(-3.28%) |
Oct 27, 2004 | 33.79 | 33.97 | 32.19 | 32.36 | 6,616,722 | -1.43(-4.22%) |
Oct 26, 2004 | 33.38 | 33.79 | 32.88 | 33.79 | 3,214,695 | +0.56(+1.67%) |
Oct 25, 2004 | 33.22 | 33.34 | 32.69 | 33.23 | 3,517,848 | +0.26(+0.80%) |
Oct 22, 2004 | 33.38 | 33.44 | 32.96 | 32.97 | 3,364,272 | -0.26(-0.79%) |
Oct 21, 2004 | 33.13 | 33.26 | 32.73 | 33.23 | 4,022,729 | +0.41(+1.24%) |
Oct 20, 2004 | 32.32 | 32.87 | 32.13 | 32.82 | 3,321,399 | +0.85(+2.66%) |
Oct 19, 2004 | 31.89 | 32.21 | 31.60 | 31.97 | 3,246,210 | +0.05(+0.16%) |
Oct 18, 2004 | 32.62 | 32.76 | 31.92 | 31.92 | 3,994,733 | -0.69(-2.11%) |
Oct 15, 2004 | 32.91 | 32.94 | 32.34 | 32.61 | 4,329,561 | +0.40(+1.24%) |
Oct 14, 2004 | 31.75 | 32.22 | 31.74 | 32.21 | 4,318,202 | +0.59(+1.88%) |
Oct 13, 2004 | 32.19 | 32.20 | 30.92 | 31.62 | 5,949,146 | -0.66(-2.05%) |
Oct 12, 2004 | 32.51 | 33.02 | 32.24 | 32.28 | 4,014,570 | -0.23(-0.71%) |
Oct 11, 2004 | 32.82 | 32.94 | 32.34 | 32.51 | 3,715,737 | -0.27(-0.82%) |
Oct 08, 2004 | 32.82 | 33.06 | 32.39 | 32.78 | 3,303,161 | -0.04(-0.11%) |
Oct 07, 2004 | 32.87 | 33.37 | 32.65 | 32.82 | 5,344,121 | +0.11(+0.32%) |
Oct 06, 2004 | 32.19 | 32.73 | 32.19 | 32.71 | 3,345,075 | +0.61(+1.91%) |
Oct 05, 2004 | 31.85 | 32.25 | 31.84 | 32.10 | 2,625,508 | +0.68(+2.15%) |
Oct 04, 2004 | 31.52 | 31.74 | 31.32 | 31.42 | 2,606,311 | -0.10(-0.32%) |
Oct 01, 2004 | 31.32 | 31.60 | 31.04 | 31.52 | 2,749,488 | +0.20(+0.64%) |
Sep 30, 2004 | 31.41 | 31.50 | 31.07 | 31.32 | 3,579,278 | +0.23(+0.72%) |
Sep 29, 2004 | 31.39 | 31.88 | 30.81 | 31.10 | 4,302,045 | -0.27(-0.86%) |
Sep 28, 2004 | 30.95 | 31.44 | 30.95 | 31.37 | 2,923,861 | +0.61(+1.97%) |
Sep 27, 2004 | 31.16 | 31.25 | 30.49 | 30.76 | 2,538,161 | -0.20(-0.65%) |
Sep 24, 2004 | 30.38 | 31.21 | 30.38 | 30.96 | 3,969,777 | +0.24(+0.77%) |
Sep 23, 2004 | 30.50 | 30.79 | 30.35 | 30.72 | 3,321,079 | -0.06(-0.18%) |
Sep 22, 2004 | 30.91 | 30.99 | 30.50 | 30.78 | 2,517,525 | -0.29(-0.93%) |
Sep 21, 2004 | 30.14 | 31.22 | 29.83 | 31.07 | 3,584,077 | +0.98(+3.26%) |
Sep 20, 2004 | 30.07 | 30.32 | 30.01 | 30.09 | 2,486,969 | +0.09(+0.31%) |
Sep 17, 2004 | 29.66 | 30.00 | 29.50 | 29.99 | 3,535,445 | +0.68(+2.30%) |
Sep 16, 2004 | 29.12 | 29.37 | 28.95 | 29.32 | 2,112,308 | +0.21(+0.71%) |
Sep 15, 2004 | 29.52 | 29.63 | 29.11 | 29.11 | 2,336,913 | -0.41(-1.38%) |
Sep 14, 2004 | 29.49 | 29.66 | 29.21 | 29.52 | 1,787,399 | +0.10(+0.34%) |
Sep 13, 2004 | 29.37 | 29.50 | 29.20 | 29.42 | 1,950,094 | +0.21(+0.73%) |
Sep 10, 2004 | 29.41 | 29.45 | 28.80 | 29.20 | 1,907,860 | -0.21(-0.70%) |
Sep 09, 2004 | 28.83 | 29.47 | 28.79 | 29.41 | 2,672,540 | +0.64(+2.24%) |
Sep 08, 2004 | 28.63 | 28.95 | 28.62 | 28.77 | 1,808,036 | -0.07(-0.26%) |
Sep 07, 2004 | 28.66 | 28.90 | 28.44 | 28.84 | 2,133,905 | -0.05(-0.17%) |
Sep 03, 2004 | 28.75 | 28.98 | 28.58 | 28.89 | 2,009,604 | +0.04(+0.15%) |
Sep 02, 2004 | 28.89 | 29.06 | 28.70 | 28.85 | 3,149,586 | -0.04(-0.13%) |