Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.52 | 33.58 | 33.07 | 33.09 | 621,100 | -0.48(-1.43%) |
Nov 29, 2004 | 33.83 | 33.90 | 33.45 | 33.58 | 417,200 | -0.11(-0.34%) |
Nov 26, 2004 | 33.83 | 33.85 | 33.58 | 33.69 | 122,300 | -0.14(-0.40%) |
Nov 24, 2004 | 33.82 | 34.00 | 33.70 | 33.83 | 237,200 | +0.06(+0.18%) |
Nov 23, 2004 | 33.92 | 33.92 | 33.30 | 33.77 | 530,800 | -0.03(-0.10%) |
Nov 22, 2004 | 33.81 | 33.84 | 33.37 | 33.80 | 512,500 | +0.11(+0.34%) |
Nov 19, 2004 | 34.15 | 34.27 | 33.66 | 33.69 | 302,200 | -0.43(-1.26%) |
Nov 18, 2004 | 33.75 | 34.37 | 33.70 | 34.12 | 415,900 | +0.05(+0.16%) |
Nov 17, 2004 | 33.56 | 34.58 | 33.56 | 34.06 | 805,900 | +0.50(+1.49%) |
Nov 16, 2004 | 32.84 | 34.04 | 32.66 | 33.56 | 986,100 | +0.62(+1.90%) |
Nov 15, 2004 | 32.80 | 33.05 | 32.23 | 32.94 | 619,900 | +0.14(+0.43%) |
Nov 12, 2004 | 31.93 | 32.81 | 31.73 | 32.80 | 647,900 | +0.87(+2.71%) |
Nov 11, 2004 | 31.14 | 31.93 | 31.14 | 31.93 | 649,500 | +0.79(+2.54%) |
Nov 10, 2004 | 31.35 | 31.45 | 30.93 | 31.14 | 482,400 | -0.25(-0.81%) |
Nov 09, 2004 | 31.60 | 31.61 | 30.98 | 31.39 | 523,900 | -0.23(-0.71%) |
Nov 08, 2004 | 31.90 | 31.90 | 31.58 | 31.62 | 438,500 | -0.10(-0.32%) |
Nov 05, 2004 | 31.45 | 31.91 | 31.34 | 31.72 | 391,700 | +0.37(+1.18%) |
Nov 04, 2004 | 30.64 | 31.48 | 30.34 | 31.35 | 661,700 | +0.66(+2.13%) |
Nov 03, 2004 | 31.04 | 31.10 | 30.36 | 30.70 | 644,100 | -0.06(-0.20%) |
Nov 02, 2004 | 30.72 | 31.16 | 30.67 | 30.75 | 425,700 | +0.04(+0.11%) |
Nov 01, 2004 | 30.75 | 30.75 | 30.50 | 30.72 | 548,800 | -0.05(-0.15%) |
Oct 29, 2004 | 30.34 | 30.79 | 30.33 | 30.77 | 344,100 | +0.32(+1.05%) |
Oct 28, 2004 | 30.30 | 30.74 | 30.19 | 30.45 | 453,800 | +0.14(+0.48%) |
Oct 27, 2004 | 29.02 | 30.38 | 29.02 | 30.30 | 596,700 | +1.28(+4.41%) |
Oct 26, 2004 | 28.80 | 29.21 | 28.48 | 29.02 | 499,800 | +0.12(+0.43%) |
Oct 25, 2004 | 28.68 | 29.07 | 28.55 | 28.89 | 629,300 | +0.04(+0.16%) |
Oct 22, 2004 | 29.38 | 29.41 | 28.82 | 28.85 | 661,000 | -0.60(-2.04%) |
Oct 21, 2004 | 29.00 | 29.83 | 28.95 | 29.45 | 1,045,500 | +0.70(+2.45%) |
Oct 20, 2004 | 29.27 | 29.28 | 28.60 | 28.75 | 700,500 | -0.56(-1.93%) |
Oct 19, 2004 | 29.36 | 29.86 | 29.21 | 29.31 | 829,000 | +0.07(+0.24%) |
Oct 18, 2004 | 28.98 | 29.41 | 28.84 | 29.24 | 272,700 | +0.23(+0.79%) |
Oct 15, 2004 | 28.77 | 29.11 | 28.77 | 29.01 | 225,900 | +0.26(+0.89%) |
Oct 14, 2004 | 28.89 | 28.91 | 28.43 | 28.75 | 247,400 | -0.08(-0.28%) |
Oct 13, 2004 | 29.00 | 29.39 | 28.82 | 28.84 | 334,400 | -0.21(-0.72%) |
Oct 12, 2004 | 28.92 | 29.05 | 28.72 | 29.05 | 545,600 | +0.13(+0.45%) |
Oct 11, 2004 | 28.84 | 29.00 | 28.77 | 28.91 | 385,900 | +0.12(+0.43%) |
Oct 08, 2004 | 28.84 | 29.00 | 28.68 | 28.79 | 399,900 | -0.09(-0.29%) |
Oct 07, 2004 | 29.02 | 29.23 | 28.46 | 28.88 | 709,400 | +0.13(+0.45%) |
Oct 06, 2004 | 28.35 | 28.75 | 28.14 | 28.75 | 226,800 | +0.34(+1.18%) |
Oct 05, 2004 | 28.17 | 28.60 | 28.17 | 28.41 | 341,800 | +0.25(+0.87%) |
Oct 04, 2004 | 28.10 | 28.40 | 27.99 | 28.16 | 509,800 | +0.11(+0.37%) |
Oct 01, 2004 | 27.54 | 28.07 | 27.54 | 28.06 | 445,300 | +0.59(+2.15%) |
Sep 30, 2004 | 26.76 | 27.54 | 26.68 | 27.47 | 561,800 | +0.76(+2.85%) |
Sep 29, 2004 | 26.71 | 27.00 | 26.55 | 26.71 | 422,400 | +0.01(+0.02%) |
Sep 28, 2004 | 26.75 | 27.13 | 26.48 | 26.70 | 304,700 | -0.04(-0.13%) |
Sep 27, 2004 | 26.65 | 26.80 | 26.51 | 26.74 | 611,000 | -0.03(-0.09%) |
Sep 24, 2004 | 26.62 | 26.80 | 26.57 | 26.77 | 596,900 | +0.16(+0.60%) |
Sep 23, 2004 | 26.86 | 26.86 | 26.48 | 26.61 | 447,800 | -0.25(-0.93%) |
Sep 22, 2004 | 27.00 | 27.23 | 26.79 | 26.86 | 709,700 | -0.73(-2.65%) |
Sep 21, 2004 | 26.80 | 27.63 | 26.79 | 27.59 | 942,200 | +0.78(+2.91%) |
Sep 20, 2004 | 25.85 | 26.90 | 25.77 | 26.80 | 1,070,800 | +0.95(+3.69%) |
Sep 17, 2004 | 25.36 | 25.88 | 25.23 | 25.85 | 428,600 | +0.50(+1.95%) |
Sep 16, 2004 | 25.05 | 25.84 | 25.05 | 25.36 | 413,500 | +0.28(+1.12%) |
Sep 15, 2004 | 24.97 | 25.18 | 24.88 | 25.07 | 348,700 | +0.09(+0.38%) |
Sep 14, 2004 | 25.07 | 25.07 | 24.85 | 24.98 | 211,100 | -0.09(-0.34%) |
Sep 13, 2004 | 24.70 | 25.25 | 24.62 | 25.07 | 324,300 | +0.39(+1.60%) |
Sep 10, 2004 | 24.46 | 24.69 | 24.35 | 24.67 | 498,700 | +0.18(+0.73%) |
Sep 09, 2004 | 23.98 | 24.62 | 23.95 | 24.49 | 251,800 | +0.59(+2.47%) |
Sep 08, 2004 | 24.45 | 24.52 | 23.82 | 23.90 | 258,200 | -0.54(-2.21%) |
Sep 07, 2004 | 24.30 | 24.55 | 24.30 | 24.44 | 161,500 | +0.23(+0.93%) |
Sep 03, 2004 | 24.52 | 24.52 | 24.12 | 24.21 | 143,900 | -0.38(-1.53%) |
Sep 02, 2004 | 24.48 | 24.64 | 24.40 | 24.59 | 226,500 | +0.11(+0.47%) |