Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 41.25 | 41.50 | 38.75 | 38.75 | 43,172 | -2.00(-4.91%) |
Nov 29, 2004 | 43.00 | 44.00 | 38.50 | 40.75 | 131,480 | -0.25(-0.61%) |
Nov 26, 2004 | 36.00 | 42.50 | 35.75 | 41.00 | 76,572 | +5.25(+14.69%) |
Nov 24, 2004 | 33.75 | 36.25 | 32.75 | 35.75 | 71,684 | +2.75(+8.33%) |
Nov 23, 2004 | 32.50 | 33.50 | 32.25 | 33.00 | 39,820 | +0.75(+2.33%) |
Nov 22, 2004 | 32.00 | 33.00 | 31.25 | 32.25 | 30,240 | +0.50(+1.57%) |
Nov 19, 2004 | 31.75 | 32.25 | 30.75 | 31.75 | 17,464 | -0.25(-0.78%) |
Nov 18, 2004 | 31.00 | 32.00 | 31.00 | 32.00 | 10,528 | +0.75(+2.40%) |
Nov 17, 2004 | 30.25 | 32.00 | 30.25 | 31.25 | 33,040 | +0.25(+0.81%) |
Nov 16, 2004 | 30.25 | 31.25 | 30.00 | 31.00 | 9,224 | +0.00(+0.00%) |
Nov 15, 2004 | 30.00 | 31.75 | 30.00 | 31.00 | 12,072 | +0.25(+0.81%) |
Nov 12, 2004 | 30.75 | 31.25 | 29.50 | 30.75 | 14,780 | +0.50(+1.65%) |
Nov 11, 2004 | 30.25 | 30.25 | 29.25 | 30.25 | 20,708 | +0.75(+2.54%) |
Nov 10, 2004 | 32.50 | 33.00 | 29.50 | 29.50 | 45,724 | -1.75(-5.60%) |
Nov 09, 2004 | 31.00 | 34.50 | 30.00 | 31.25 | 141,828 | +2.75(+9.65%) |
Nov 08, 2004 | 28.25 | 29.50 | 27.75 | 28.50 | 19,880 | +0.50(+1.79%) |
Nov 05, 2004 | 27.50 | 28.50 | 27.50 | 28.00 | 10,848 | +0.50(+1.82%) |
Nov 04, 2004 | 27.25 | 28.00 | 27.00 | 27.50 | 9,736 | +0.50(+1.85%) |
Nov 03, 2004 | 27.25 | 27.25 | 26.50 | 27.00 | 7,004 | +0.75(+2.86%) |
Nov 02, 2004 | 26.25 | 27.25 | 26.25 | 26.25 | 4,020 | +0.25(+0.96%) |
Nov 01, 2004 | 27.25 | 27.50 | 25.75 | 26.00 | 12,996 | -0.75(-2.80%) |
Oct 29, 2004 | 26.75 | 27.00 | 26.50 | 26.75 | 2,840 | -0.25(-0.93%) |
Oct 28, 2004 | 26.50 | 27.50 | 26.50 | 27.00 | 4,868 | -0.50(-1.82%) |
Oct 27, 2004 | 26.50 | 27.50 | 26.25 | 27.50 | 14,028 | +0.25(+0.92%) |
Oct 26, 2004 | 25.50 | 27.50 | 25.50 | 27.25 | 14,636 | +1.50(+5.83%) |
Oct 25, 2004 | 25.50 | 26.25 | 25.50 | 25.75 | 9,540 | -0.25(-0.96%) |
Oct 22, 2004 | 25.75 | 26.25 | 25.50 | 26.00 | 5,612 | +0.00(+0.00%) |
Oct 21, 2004 | 26.50 | 26.50 | 25.50 | 26.00 | 11,876 | +0.00(+0.00%) |
Oct 20, 2004 | 26.25 | 26.25 | 25.73 | 26.00 | 10,724 | -0.25(-0.95%) |
Oct 19, 2004 | 26.25 | 26.75 | 26.00 | 26.25 | 9,108 | +0.00(+0.00%) |
Oct 18, 2004 | 27.75 | 28.00 | 26.25 | 26.25 | 8,360 | -0.25(-0.94%) |
Oct 15, 2004 | 26.50 | 27.25 | 26.25 | 26.50 | 5,200 | -0.25(-0.93%) |
Oct 14, 2004 | 26.50 | 27.25 | 26.25 | 26.75 | 11,844 | -0.25(-0.93%) |
Oct 13, 2004 | 26.50 | 27.25 | 26.50 | 27.00 | 2,864 | -0.25(-0.92%) |
Oct 12, 2004 | 26.75 | 27.50 | 26.73 | 27.25 | 5,844 | +0.50(+1.87%) |
Oct 11, 2004 | 27.25 | 27.50 | 26.75 | 26.75 | 4,444 | -0.50(-1.83%) |
Oct 08, 2004 | 27.00 | 28.00 | 27.00 | 27.25 | 10,896 | +0.00(+0.00%) |
Oct 07, 2004 | 27.50 | 27.75 | 26.75 | 27.25 | 6,772 | +0.25(+0.93%) |
Oct 06, 2004 | 28.00 | 28.25 | 26.50 | 27.00 | 23,892 | -1.25(-4.42%) |
Oct 05, 2004 | 28.50 | 28.75 | 28.00 | 28.25 | 7,188 | -0.50(-1.74%) |
Oct 04, 2004 | 28.75 | 29.25 | 28.50 | 28.75 | 9,360 | +0.00(+0.00%) |
Oct 01, 2004 | 28.25 | 29.25 | 28.25 | 28.75 | 6,044 | +0.25(+0.88%) |
Sep 30, 2004 | 29.00 | 29.00 | 28.25 | 28.50 | 5,352 | +0.25(+0.88%) |
Sep 29, 2004 | 28.38 | 28.75 | 28.25 | 28.25 | 3,204 | -0.25(-0.88%) |
Sep 28, 2004 | 28.50 | 29.25 | 28.00 | 28.50 | 7,572 | -0.25(-0.87%) |
Sep 27, 2004 | 28.50 | 29.25 | 28.00 | 28.75 | 4,588 | +0.25(+0.88%) |
Sep 24, 2004 | 28.25 | 29.25 | 28.25 | 28.50 | 4,116 | +0.25(+0.88%) |
Sep 23, 2004 | 28.50 | 29.00 | 28.25 | 28.25 | 4,212 | -0.25(-0.88%) |
Sep 22, 2004 | 28.75 | 29.23 | 28.25 | 28.50 | 6,096 | -0.50(-1.72%) |
Sep 21, 2004 | 28.50 | 29.25 | 28.25 | 29.00 | 9,836 | +0.50(+1.75%) |
Sep 20, 2004 | 29.50 | 30.50 | 28.50 | 28.50 | 9,644 | -0.75(-2.56%) |
Sep 17, 2004 | 31.00 | 31.00 | 29.00 | 29.25 | 7,716 | -0.75(-2.50%) |
Sep 16, 2004 | 30.00 | 31.25 | 28.75 | 30.00 | 34,240 | -2.00(-6.25%) |
Sep 15, 2004 | 32.50 | 33.00 | 31.70 | 32.00 | 20,444 | -0.50(-1.54%) |
Sep 14, 2004 | 31.25 | 32.50 | 30.25 | 32.50 | 26,760 | +2.25(+7.44%) |
Sep 13, 2004 | 30.75 | 31.25 | 30.00 | 30.25 | 11,076 | -0.25(-0.82%) |
Sep 10, 2004 | 30.50 | 30.75 | 29.50 | 30.50 | 5,746 | +0.50(+1.67%) |
Sep 09, 2004 | 30.75 | 31.00 | 29.25 | 30.00 | 12,428 | +0.25(+0.84%) |
Sep 08, 2004 | 30.50 | 31.00 | 29.50 | 29.75 | 7,572 | -0.75(-2.46%) |
Sep 07, 2004 | 30.00 | 31.00 | 29.50 | 30.50 | 12,164 | +1.50(+5.17%) |
Sep 03, 2004 | 30.00 | 30.00 | 28.75 | 29.00 | 4,900 | -1.00(-3.33%) |
Sep 02, 2004 | 27.75 | 30.25 | 27.50 | 30.00 | 14,680 | +2.25(+8.11%) |