Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.04 | 35.04 | 34.72 | 34.83 | 549,700 | -0.01(-0.03%) |
Nov 29, 2004 | 35.06 | 35.25 | 34.83 | 34.84 | 701,507 | +0.38(+1.11%) |
Nov 26, 2004 | 34.10 | 34.61 | 34.10 | 34.45 | 185,739 | +0.05(+0.14%) |
Nov 24, 2004 | 34.43 | 34.61 | 34.36 | 34.40 | 457,509 | +0.09(+0.25%) |
Nov 23, 2004 | 34.36 | 34.48 | 34.06 | 34.32 | 336,084 | -0.17(-0.50%) |
Nov 22, 2004 | 34.27 | 34.54 | 34.04 | 34.49 | 377,742 | -0.12(-0.36%) |
Nov 19, 2004 | 34.65 | 34.94 | 34.54 | 34.61 | 330,968 | -0.13(-0.39%) |
Nov 18, 2004 | 34.59 | 34.87 | 34.55 | 34.75 | 316,978 | +0.08(+0.22%) |
Nov 17, 2004 | 34.17 | 34.95 | 34.17 | 34.67 | 485,072 | +0.30(+0.86%) |
Nov 16, 2004 | 34.48 | 34.49 | 34.16 | 34.38 | 367,302 | -0.37(-1.08%) |
Nov 15, 2004 | 34.48 | 34.78 | 34.48 | 34.75 | 454,272 | +0.27(+0.78%) |
Nov 12, 2004 | 34.34 | 34.57 | 34.12 | 34.48 | 364,691 | +0.58(+1.72%) |
Nov 11, 2004 | 33.71 | 34.15 | 33.62 | 33.90 | 890,900 | +0.32(+0.94%) |
Nov 10, 2004 | 33.67 | 33.67 | 33.38 | 33.58 | 753,815 | -0.40(-1.18%) |
Nov 09, 2004 | 33.81 | 33.98 | 33.75 | 33.98 | 841,307 | -0.37(-1.09%) |
Nov 08, 2004 | 34.17 | 34.52 | 34.01 | 34.36 | 316,456 | -0.31(-0.88%) |
Nov 05, 2004 | 34.58 | 34.93 | 34.48 | 34.66 | 533,412 | +0.50(+1.46%) |
Nov 04, 2004 | 33.62 | 34.22 | 33.61 | 34.16 | 501,568 | +0.49(+1.45%) |
Nov 03, 2004 | 33.76 | 34.05 | 33.63 | 33.68 | 567,762 | +0.17(+0.51%) |
Nov 02, 2004 | 33.14 | 33.62 | 33.09 | 33.50 | 360,828 | +0.19(+0.58%) |
Nov 01, 2004 | 33.17 | 33.37 | 33.04 | 33.31 | 162,143 | -0.07(-0.20%) |
Oct 29, 2004 | 33.14 | 33.49 | 33.11 | 33.38 | 417,417 | +0.35(+1.07%) |
Oct 28, 2004 | 33.53 | 33.56 | 33.00 | 33.02 | 698,479 | -0.53(-1.57%) |
Oct 27, 2004 | 32.95 | 33.64 | 32.88 | 33.55 | 487,578 | +0.55(+1.65%) |
Oct 26, 2004 | 32.93 | 33.12 | 32.81 | 33.01 | 259,659 | +0.17(+0.53%) |
Oct 25, 2004 | 32.79 | 33.04 | 32.77 | 32.83 | 205,158 | +0.10(+0.29%) |
Oct 22, 2004 | 32.79 | 32.96 | 32.72 | 32.74 | 278,765 | -0.04(-0.12%) |
Oct 21, 2004 | 32.52 | 32.85 | 32.50 | 32.78 | 389,749 | +0.16(+0.50%) |
Oct 20, 2004 | 32.56 | 32.65 | 32.37 | 32.61 | 316,142 | -0.18(-0.55%) |
Oct 19, 2004 | 32.80 | 33.04 | 32.79 | 32.79 | 517,960 | +0.14(+0.44%) |
Oct 18, 2004 | 32.51 | 32.71 | 32.34 | 32.65 | 309,669 | +0.03(+0.09%) |
Oct 15, 2004 | 32.66 | 32.75 | 32.57 | 32.62 | 319,170 | +0.04(+0.12%) |
Oct 14, 2004 | 32.91 | 32.92 | 32.51 | 32.58 | 485,594 | -0.38(-1.16%) |
Oct 13, 2004 | 33.19 | 33.21 | 32.87 | 32.97 | 460,328 | -0.35(-1.06%) |
Oct 12, 2004 | 33.14 | 33.36 | 33.04 | 33.32 | 703,491 | -0.34(-1.02%) |
Oct 11, 2004 | 33.69 | 33.89 | 33.67 | 33.67 | 352,894 | +0.08(+0.23%) |
Oct 08, 2004 | 33.60 | 33.91 | 33.59 | 33.59 | 397,162 | +0.12(+0.37%) |
Oct 07, 2004 | 33.77 | 33.78 | 33.44 | 33.47 | 367,093 | -0.30(-0.88%) |
Oct 06, 2004 | 33.43 | 33.78 | 33.35 | 33.76 | 320,841 | +0.34(+1.00%) |
Oct 05, 2004 | 33.81 | 33.81 | 33.37 | 33.43 | 564,630 | -0.29(-0.85%) |
Oct 04, 2004 | 33.71 | 33.78 | 33.48 | 33.71 | 986,119 | +0.44(+1.32%) |
Oct 01, 2004 | 32.95 | 33.46 | 32.95 | 33.27 | 439,447 | +0.34(+1.02%) |
Sep 30, 2004 | 32.71 | 33.04 | 32.63 | 32.94 | 650,557 | +0.23(+0.70%) |
Sep 29, 2004 | 32.28 | 32.75 | 32.24 | 32.71 | 516,290 | +0.11(+0.32%) |
Sep 28, 2004 | 32.18 | 32.74 | 32.18 | 32.60 | 429,632 | +0.46(+1.43%) |
Sep 27, 2004 | 32.09 | 32.27 | 31.99 | 32.14 | 284,612 | -0.30(-0.92%) |
Sep 24, 2004 | 32.33 | 32.56 | 32.30 | 32.44 | 422,846 | +0.16(+0.50%) |
Sep 23, 2004 | 32.43 | 32.50 | 32.18 | 32.28 | 332,534 | -0.13(-0.41%) |
Sep 22, 2004 | 32.61 | 32.66 | 32.37 | 32.41 | 437,880 | -0.57(-1.74%) |
Sep 21, 2004 | 32.95 | 33.00 | 32.71 | 32.99 | 557,530 | -0.01(-0.03%) |
Sep 20, 2004 | 33.12 | 33.15 | 32.96 | 33.00 | 402,800 | -0.21(-0.63%) |
Sep 17, 2004 | 33.09 | 33.23 | 32.90 | 33.21 | 681,148 | -0.45(-1.34%) |
Sep 16, 2004 | 33.57 | 33.67 | 33.48 | 33.66 | 396,535 | -0.09(-0.26%) |
Sep 15, 2004 | 33.95 | 33.95 | 33.54 | 33.74 | 693,259 | -0.41(-1.21%) |
Sep 14, 2004 | 34.19 | 34.95 | 33.93 | 34.16 | 307,999 | -0.15(-0.45%) |
Sep 13, 2004 | 34.34 | 34.50 | 34.24 | 34.31 | 444,771 | +0.51(+1.50%) |
Sep 10, 2004 | 33.70 | 33.90 | 33.67 | 33.80 | 444,145 | -0.34(-0.98%) |
Sep 09, 2004 | 34.01 | 34.33 | 34.01 | 34.14 | 275,946 | -0.11(-0.34%) |
Sep 08, 2004 | 34.16 | 34.35 | 34.13 | 34.25 | 316,769 | +0.00(+0.00%) |
Sep 07, 2004 | 34.11 | 34.38 | 34.10 | 34.25 | 471,917 | +0.75(+2.23%) |
Sep 03, 2004 | 33.60 | 33.68 | 33.33 | 33.50 | 380,979 | -0.04(-0.11%) |
Sep 02, 2004 | 32.61 | 33.64 | 32.61 | 33.54 | 230,947 | +0.33(+0.98%) |