Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 32.67 | 32.86 | 32.35 | 32.75 | 1,100,506 | -0.01(-0.03%) |
Nov 29, 2004 | 33.20 | 33.22 | 32.75 | 32.76 | 594,980 | -0.51(-1.54%) |
Nov 26, 2004 | 32.75 | 33.37 | 32.70 | 33.27 | 307,266 | +0.61(+1.87%) |
Nov 24, 2004 | 32.42 | 32.80 | 32.42 | 32.66 | 474,829 | +0.25(+0.76%) |
Nov 23, 2004 | 32.10 | 32.47 | 31.84 | 32.42 | 428,835 | +0.19(+0.58%) |
Nov 22, 2004 | 31.93 | 32.33 | 31.60 | 32.23 | 625,170 | +0.20(+0.62%) |
Nov 19, 2004 | 32.03 | 32.28 | 31.91 | 32.03 | 612,202 | -0.04(-0.12%) |
Nov 18, 2004 | 31.78 | 32.09 | 31.68 | 32.07 | 574,718 | +0.29(+0.90%) |
Nov 17, 2004 | 31.64 | 31.88 | 31.49 | 31.78 | 950,570 | +0.15(+0.47%) |
Nov 16, 2004 | 31.59 | 31.76 | 31.57 | 31.64 | 799,318 | +0.04(+0.13%) |
Nov 15, 2004 | 31.19 | 31.67 | 31.08 | 31.60 | 1,266,752 | +0.38(+1.20%) |
Nov 12, 2004 | 30.85 | 31.29 | 30.55 | 31.22 | 777,131 | +0.46(+1.51%) |
Nov 11, 2004 | 30.96 | 31.45 | 30.40 | 30.76 | 1,390,651 | -0.75(-2.38%) |
Nov 10, 2004 | 31.00 | 31.70 | 31.00 | 31.51 | 719,588 | +0.49(+1.59%) |
Nov 09, 2004 | 31.10 | 31.35 | 30.95 | 31.01 | 471,384 | -0.08(-0.25%) |
Nov 08, 2004 | 30.49 | 31.19 | 30.34 | 31.09 | 565,094 | +0.52(+1.71%) |
Nov 05, 2004 | 30.13 | 30.75 | 30.10 | 30.57 | 845,818 | +0.57(+1.91%) |
Nov 04, 2004 | 29.62 | 30.07 | 29.48 | 30.00 | 298,249 | +0.34(+1.13%) |
Nov 03, 2004 | 29.66 | 30.17 | 29.50 | 29.66 | 509,679 | +0.37(+1.25%) |
Nov 02, 2004 | 29.55 | 29.70 | 29.30 | 29.30 | 431,874 | -0.26(-0.87%) |
Nov 01, 2004 | 29.71 | 29.71 | 29.31 | 29.55 | 255,295 | -0.26(-0.86%) |
Oct 29, 2004 | 30.11 | 30.20 | 29.71 | 29.81 | 431,672 | -0.30(-0.98%) |
Oct 28, 2004 | 29.91 | 30.12 | 29.67 | 30.11 | 711,382 | +0.33(+1.09%) |
Oct 27, 2004 | 28.96 | 29.86 | 28.91 | 29.78 | 520,924 | +0.92(+3.18%) |
Oct 26, 2004 | 28.37 | 29.02 | 28.24 | 28.86 | 288,929 | +0.45(+1.60%) |
Oct 25, 2004 | 28.25 | 28.81 | 28.23 | 28.41 | 310,406 | +0.13(+0.45%) |
Oct 22, 2004 | 28.57 | 28.58 | 27.94 | 28.28 | 515,656 | -0.34(-1.17%) |
Oct 21, 2004 | 28.60 | 28.72 | 28.41 | 28.62 | 432,178 | +0.19(+0.66%) |
Oct 20, 2004 | 28.72 | 28.99 | 28.29 | 28.43 | 501,979 | -0.25(-0.86%) |
Oct 19, 2004 | 28.73 | 29.30 | 28.67 | 28.68 | 336,139 | -0.13(-0.45%) |
Oct 18, 2004 | 28.43 | 28.83 | 28.37 | 28.80 | 343,635 | +0.43(+1.53%) |
Oct 15, 2004 | 28.72 | 28.76 | 28.23 | 28.37 | 700,644 | -0.16(-0.55%) |
Oct 14, 2004 | 29.09 | 29.11 | 28.45 | 28.53 | 463,077 | -0.56(-1.93%) |
Oct 13, 2004 | 29.45 | 29.91 | 29.06 | 29.09 | 873,272 | -0.32(-1.07%) |
Oct 12, 2004 | 29.18 | 29.59 | 29.16 | 29.41 | 476,349 | +0.24(+0.81%) |
Oct 11, 2004 | 29.17 | 29.39 | 29.04 | 29.17 | 309,697 | +0.00(+0.00%) |
Oct 08, 2004 | 29.67 | 29.67 | 29.17 | 29.17 | 465,205 | -0.49(-1.66%) |
Oct 07, 2004 | 29.65 | 29.89 | 29.64 | 29.66 | 652,725 | +0.02(+0.07%) |
Oct 06, 2004 | 29.61 | 29.76 | 29.57 | 29.64 | 1,137,280 | +0.09(+0.30%) |
Oct 05, 2004 | 29.53 | 29.71 | 29.47 | 29.55 | 514,744 | -0.01(-0.03%) |
Oct 04, 2004 | 29.52 | 29.65 | 29.51 | 29.56 | 473,309 | +0.35(+1.18%) |
Oct 01, 2004 | 28.79 | 29.41 | 28.79 | 29.22 | 620,408 | +0.39(+1.37%) |
Sep 30, 2004 | 28.69 | 29.30 | 28.55 | 28.82 | 578,264 | +0.20(+0.69%) |
Sep 29, 2004 | 28.58 | 28.90 | 28.55 | 28.63 | 736,102 | -0.07(-0.24%) |
Sep 28, 2004 | 28.87 | 29.02 | 28.32 | 28.69 | 949,050 | -0.18(-0.62%) |
Sep 27, 2004 | 29.32 | 29.50 | 28.69 | 28.87 | 660,526 | -0.35(-1.18%) |
Sep 24, 2004 | 29.53 | 29.71 | 29.17 | 29.22 | 598,424 | -0.39(-1.33%) |
Sep 23, 2004 | 29.22 | 29.85 | 29.11 | 29.61 | 887,354 | +0.18(+0.60%) |
Sep 22, 2004 | 29.37 | 30.60 | 29.06 | 29.44 | 2,746,351 | +0.76(+2.65%) |
Sep 21, 2004 | 27.24 | 28.69 | 26.40 | 28.68 | 1,698,019 | +1.39(+5.10%) |
Sep 20, 2004 | 27.64 | 27.64 | 27.24 | 27.28 | 344,648 | -0.36(-1.29%) |
Sep 17, 2004 | 27.81 | 28.12 | 27.54 | 27.64 | 247,596 | -0.16(-0.57%) |
Sep 16, 2004 | 27.98 | 28.31 | 27.79 | 27.80 | 230,069 | -0.14(-0.49%) |
Sep 15, 2004 | 27.96 | 28.03 | 27.61 | 27.93 | 329,554 | -0.13(-0.46%) |
Sep 14, 2004 | 28.08 | 28.13 | 27.58 | 28.06 | 272,720 | +0.04(+0.14%) |
Sep 13, 2004 | 27.98 | 28.11 | 27.86 | 28.02 | 385,172 | +0.19(+0.67%) |
Sep 10, 2004 | 27.29 | 27.84 | 27.16 | 27.84 | 328,642 | +0.55(+2.03%) |
Sep 09, 2004 | 26.80 | 27.38 | 26.80 | 27.28 | 495,293 | +0.50(+1.88%) |
Sep 08, 2004 | 26.97 | 27.17 | 26.78 | 26.78 | 238,782 | -0.36(-1.31%) |
Sep 07, 2004 | 26.85 | 27.23 | 26.72 | 27.14 | 548,074 | +0.46(+1.74%) |
Sep 03, 2004 | 27.03 | 27.14 | 26.53 | 26.67 | 216,494 | -0.36(-1.32%) |
Sep 02, 2004 | 26.64 | 27.14 | 26.64 | 27.03 | 137,677 | +0.26(+0.96%) |