Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.60 | 36.12 | 33.85 | 35.59 | 131,500 | +0.59(+1.69%) |
Nov 29, 2004 | 35.00 | 35.70 | 34.50 | 35.00 | 67,000 | +0.00(+0.00%) |
Nov 26, 2004 | 36.19 | 36.19 | 34.60 | 35.00 | 60,200 | -0.26(-0.74%) |
Nov 24, 2004 | 34.47 | 36.06 | 34.00 | 35.26 | 158,800 | +1.51(+4.47%) |
Nov 23, 2004 | 31.70 | 34.50 | 31.10 | 33.75 | 228,600 | +1.65(+5.14%) |
Nov 22, 2004 | 32.26 | 32.26 | 30.20 | 32.10 | 160,000 | +1.15(+3.72%) |
Nov 19, 2004 | 31.86 | 33.69 | 30.51 | 30.95 | 211,400 | -0.75(-2.37%) |
Nov 18, 2004 | 33.40 | 33.40 | 30.27 | 31.70 | 170,200 | -0.30(-0.94%) |
Nov 17, 2004 | 33.64 | 37.09 | 30.10 | 32.00 | 484,700 | -1.30(-3.90%) |
Nov 16, 2004 | 34.25 | 35.20 | 32.50 | 33.30 | 205,700 | -0.73(-2.15%) |
Nov 15, 2004 | 34.75 | 35.48 | 33.65 | 34.03 | 119,800 | -0.08(-0.23%) |
Nov 12, 2004 | 35.57 | 35.57 | 34.00 | 34.11 | 50,900 | -1.10(-3.12%) |
Nov 11, 2004 | 34.51 | 35.48 | 34.42 | 35.21 | 213,100 | +0.11(+0.31%) |
Nov 10, 2004 | 33.81 | 36.44 | 33.81 | 35.10 | 276,500 | +0.99(+2.90%) |
Nov 09, 2004 | 35.39 | 35.40 | 33.43 | 34.11 | 210,700 | -1.29(-3.64%) |
Nov 08, 2004 | 33.36 | 35.40 | 32.25 | 35.40 | 355,700 | +3.29(+10.25%) |
Nov 05, 2004 | 33.09 | 33.09 | 31.26 | 32.11 | 411,200 | +1.44(+4.70%) |
Nov 04, 2004 | 28.29 | 31.50 | 28.26 | 30.67 | 214,900 | +2.41(+8.53%) |
Nov 03, 2004 | 29.60 | 29.97 | 27.76 | 28.26 | 236,900 | -0.25(-0.88%) |
Nov 02, 2004 | 27.99 | 29.69 | 27.40 | 28.51 | 326,700 | +1.10(+4.02%) |
Nov 01, 2004 | 26.50 | 27.99 | 26.30 | 27.41 | 202,200 | +0.51(+1.90%) |
Oct 29, 2004 | 27.94 | 28.14 | 25.90 | 26.90 | 295,700 | -0.83(-2.99%) |
Oct 28, 2004 | 31.95 | 31.95 | 26.65 | 27.73 | 580,700 | -3.26(-10.52%) |
Oct 27, 2004 | 32.99 | 33.90 | 30.81 | 30.99 | 457,200 | -1.16(-3.61%) |
Oct 26, 2004 | 32.79 | 34.05 | 30.78 | 32.15 | 236,200 | -0.14(-0.43%) |
Oct 25, 2004 | 28.75 | 32.89 | 27.59 | 32.29 | 568,400 | +3.65(+12.74%) |
Oct 22, 2004 | 28.35 | 29.22 | 27.60 | 28.64 | 176,100 | +0.51(+1.81%) |
Oct 21, 2004 | 29.20 | 30.30 | 27.70 | 28.13 | 245,700 | -0.64(-2.22%) |
Oct 20, 2004 | 29.40 | 30.62 | 27.34 | 28.77 | 701,900 | +0.02(+0.07%) |
Oct 19, 2004 | 25.34 | 29.28 | 25.16 | 28.75 | 857,900 | +3.70(+14.77%) |
Oct 18, 2004 | 24.87 | 25.49 | 24.05 | 25.05 | 209,200 | +0.55(+2.24%) |
Oct 15, 2004 | 24.00 | 24.96 | 24.00 | 24.50 | 105,000 | +0.50(+2.08%) |
Oct 14, 2004 | 24.50 | 24.97 | 24.00 | 24.00 | 143,300 | -0.50(-2.04%) |
Oct 13, 2004 | 25.30 | 25.75 | 24.00 | 24.50 | 205,000 | -0.75(-2.97%) |
Oct 12, 2004 | 24.33 | 25.90 | 23.79 | 25.25 | 236,600 | +0.27(+1.08%) |
Oct 11, 2004 | 24.40 | 25.05 | 23.50 | 24.98 | 291,400 | +0.21(+0.84%) |
Oct 08, 2004 | 26.18 | 26.89 | 24.41 | 24.77 | 343,100 | -1.83(-6.88%) |
Oct 07, 2004 | 27.93 | 28.00 | 25.85 | 26.60 | 238,000 | -0.82(-2.99%) |
Oct 06, 2004 | 26.15 | 27.88 | 24.60 | 27.42 | 652,600 | +0.99(+3.75%) |
Oct 05, 2004 | 26.50 | 27.00 | 25.81 | 26.43 | 236,700 | -0.27(-1.01%) |
Oct 04, 2004 | 26.71 | 29.86 | 24.37 | 26.70 | 895,700 | +0.40(+1.52%) |
Oct 01, 2004 | 20.65 | 27.10 | 20.35 | 26.30 | 759,200 | +5.55(+26.75%) |
Sep 30, 2004 | 21.08 | 21.29 | 20.34 | 20.75 | 1,120,600 | -0.40(-1.89%) |