Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.74 | 39.01 | 38.69 | 38.87 | 10,425 | +0.09(+0.24%) |
Nov 29, 2004 | 38.33 | 38.78 | 38.33 | 38.77 | 16,702 | +0.54(+1.40%) |
Nov 26, 2004 | 38.32 | 38.32 | 38.24 | 38.24 | 1,383 | -0.14(-0.37%) |
Nov 24, 2004 | 38.04 | 38.40 | 38.04 | 38.38 | 5,532 | +0.40(+1.06%) |
Nov 23, 2004 | 38.06 | 38.45 | 37.80 | 37.98 | 13,404 | +0.00(+0.00%) |
Nov 22, 2004 | 37.60 | 37.98 | 37.47 | 37.98 | 8,617 | +0.31(+0.82%) |
Nov 19, 2004 | 38.64 | 38.64 | 37.66 | 37.66 | 6,595 | -0.97(-2.51%) |
Nov 18, 2004 | 38.68 | 38.70 | 38.58 | 38.63 | 7,553 | -0.05(-0.12%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.68 | 38.68 | 6,489 | -0.22(-0.56%) |
Nov 16, 2004 | 39.10 | 39.48 | 38.90 | 38.90 | 5,212 | -0.11(-0.29%) |
Nov 15, 2004 | 38.91 | 39.01 | 38.59 | 39.01 | 5,106 | +0.00(+0.00%) |
Nov 12, 2004 | 38.12 | 39.01 | 37.88 | 39.01 | 14,574 | +0.99(+2.60%) |
Nov 11, 2004 | 36.66 | 38.02 | 36.66 | 38.02 | 22,021 | +0.97(+2.61%) |
Nov 10, 2004 | 37.35 | 37.42 | 37.05 | 37.05 | 11,596 | -0.29(-0.78%) |
Nov 09, 2004 | 37.25 | 37.38 | 36.89 | 37.35 | 9,149 | +0.17(+0.46%) |
Nov 08, 2004 | 37.13 | 37.35 | 37.13 | 37.18 | 26,277 | -0.09(-0.25%) |
Nov 05, 2004 | 37.13 | 37.35 | 36.85 | 37.27 | 32,553 | +0.11(+0.30%) |
Nov 04, 2004 | 36.99 | 37.18 | 36.89 | 37.16 | 19,043 | +0.03(+0.08%) |
Nov 03, 2004 | 37.11 | 37.18 | 36.92 | 37.13 | 10,957 | +0.07(+0.18%) |
Nov 02, 2004 | 37.13 | 37.18 | 36.94 | 37.06 | 10,957 | -0.07(-0.18%) |
Nov 01, 2004 | 37.60 | 37.61 | 36.89 | 37.13 | 15,319 | -0.55(-1.45%) |
Oct 29, 2004 | 37.65 | 37.67 | 37.44 | 37.67 | 4,787 | +0.10(+0.28%) |
Oct 28, 2004 | 37.09 | 37.60 | 37.04 | 37.57 | 8,085 | +0.62(+1.68%) |
Oct 27, 2004 | 37.04 | 37.22 | 36.94 | 36.95 | 22,021 | +0.02(+0.05%) |
Oct 26, 2004 | 36.29 | 36.94 | 36.21 | 36.93 | 11,702 | +0.65(+1.79%) |
Oct 25, 2004 | 36.42 | 36.59 | 36.24 | 36.28 | 14,574 | -0.21(-0.57%) |
Oct 22, 2004 | 36.88 | 37.00 | 36.49 | 36.49 | 6,170 | -0.32(-0.87%) |
Oct 21, 2004 | 36.88 | 37.04 | 36.67 | 36.81 | 10,532 | -0.08(-0.23%) |
Oct 20, 2004 | 37.12 | 37.43 | 36.89 | 36.89 | 13,298 | -0.13(-0.36%) |
Oct 19, 2004 | 36.95 | 37.41 | 36.88 | 37.03 | 9,787 | +0.04(+0.10%) |
Oct 18, 2004 | 37.04 | 37.27 | 36.94 | 36.99 | 15,213 | -0.15(-0.40%) |
Oct 15, 2004 | 37.30 | 37.52 | 36.89 | 37.14 | 23,404 | -0.15(-0.40%) |
Oct 14, 2004 | 38.54 | 38.54 | 37.29 | 37.29 | 11,276 | -1.17(-3.05%) |
Oct 13, 2004 | 38.59 | 38.63 | 38.39 | 38.46 | 10,425 | -0.26(-0.68%) |
Oct 12, 2004 | 37.13 | 38.82 | 37.13 | 38.73 | 26,915 | +0.65(+1.70%) |
Oct 11, 2004 | 38.07 | 38.08 | 37.90 | 38.08 | 3,617 | -0.06(-0.15%) |
Oct 08, 2004 | 38.43 | 38.43 | 38.13 | 38.13 | 6,383 | -0.31(-0.81%) |
Oct 07, 2004 | 38.73 | 38.76 | 38.45 | 38.45 | 6,595 | -0.05(-0.12%) |
Oct 06, 2004 | 38.37 | 38.49 | 38.02 | 38.49 | 16,596 | +0.22(+0.56%) |
Oct 05, 2004 | 38.67 | 38.68 | 38.24 | 38.28 | 8,936 | -0.49(-1.26%) |
Oct 04, 2004 | 39.14 | 39.21 | 38.76 | 38.76 | 10,425 | -0.28(-0.72%) |
Oct 01, 2004 | 37.69 | 39.05 | 37.69 | 39.05 | 24,468 | +1.40(+3.72%) |
Sep 30, 2004 | 37.58 | 37.85 | 37.55 | 37.65 | 5,319 | +0.05(+0.13%) |
Sep 29, 2004 | 37.05 | 37.60 | 37.04 | 37.60 | 9,681 | +0.45(+1.21%) |
Sep 28, 2004 | 37.13 | 37.21 | 37.10 | 37.15 | 2,978 | +0.08(+0.23%) |
Sep 27, 2004 | 37.32 | 37.32 | 37.06 | 37.06 | 3,510 | -0.35(-0.93%) |
Sep 24, 2004 | 37.13 | 37.44 | 37.13 | 37.41 | 12,127 | +0.23(+0.63%) |
Sep 23, 2004 | 37.03 | 37.23 | 36.97 | 37.18 | 5,744 | +0.19(+0.51%) |
Sep 22, 2004 | 36.95 | 37.13 | 36.75 | 36.99 | 19,894 | +0.01(+0.03%) |
Sep 21, 2004 | 37.32 | 37.32 | 36.65 | 36.98 | 12,127 | -0.20(-0.53%) |
Sep 20, 2004 | 37.24 | 37.35 | 37.18 | 37.18 | 7,659 | -0.16(-0.43%) |
Sep 17, 2004 | 37.51 | 37.51 | 37.31 | 37.34 | 15,532 | -0.09(-0.25%) |
Sep 16, 2004 | 36.85 | 37.43 | 36.85 | 37.43 | 12,340 | +0.63(+1.71%) |
Sep 15, 2004 | 37.04 | 37.08 | 36.75 | 36.80 | 7,234 | -0.33(-0.89%) |
Sep 14, 2004 | 37.22 | 37.27 | 36.67 | 37.13 | 14,362 | -0.15(-0.40%) |
Sep 13, 2004 | 36.85 | 37.31 | 36.85 | 37.28 | 17,447 | +0.46(+1.25%) |
Sep 10, 2004 | 36.52 | 36.82 | 36.38 | 36.82 | 13,723 | +0.21(+0.56%) |
Sep 09, 2004 | 36.28 | 36.61 | 36.17 | 36.61 | 13,936 | +0.23(+0.62%) |
Sep 08, 2004 | 36.33 | 36.80 | 36.33 | 36.39 | 10,106 | +0.15(+0.42%) |
Sep 07, 2004 | 36.07 | 36.25 | 36.07 | 36.24 | 27,341 | +0.19(+0.52%) |
Sep 03, 2004 | 36.12 | 36.33 | 36.01 | 36.05 | 15,106 | +0.04(+0.10%) |
Sep 02, 2004 | 35.72 | 36.12 | 35.70 | 36.01 | 27,660 | +0.29(+0.82%) |