Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.43 | 38.79 | 38.43 | 38.70 | 106,000 | +0.18(+0.47%) |
Nov 29, 2004 | 38.75 | 38.89 | 38.24 | 38.52 | 76,000 | -0.20(-0.52%) |
Nov 26, 2004 | 38.74 | 38.75 | 38.54 | 38.72 | 5,400 | +0.04(+0.10%) |
Nov 24, 2004 | 38.35 | 38.90 | 38.31 | 38.68 | 59,800 | +0.10(+0.26%) |
Nov 23, 2004 | 38.46 | 38.76 | 37.82 | 38.58 | 96,500 | -0.01(-0.03%) |
Nov 22, 2004 | 38.05 | 38.64 | 37.77 | 38.59 | 87,500 | +0.59(+1.55%) |
Nov 19, 2004 | 39.31 | 39.41 | 37.45 | 38.00 | 181,200 | -1.11(-2.84%) |
Nov 18, 2004 | 39.35 | 39.35 | 38.40 | 39.11 | 130,900 | -0.45(-1.14%) |
Nov 17, 2004 | 39.29 | 39.65 | 39.29 | 39.56 | 157,900 | +0.36(+0.92%) |
Nov 16, 2004 | 39.00 | 39.28 | 38.72 | 39.20 | 86,700 | +0.11(+0.28%) |
Nov 15, 2004 | 39.04 | 39.09 | 38.01 | 39.09 | 157,800 | -0.12(-0.31%) |
Nov 12, 2004 | 38.35 | 39.28 | 38.23 | 39.21 | 142,700 | +0.98(+2.56%) |
Nov 11, 2004 | 37.88 | 38.24 | 37.88 | 38.23 | 218,400 | +0.35(+0.92%) |
Nov 10, 2004 | 37.24 | 37.99 | 37.04 | 37.88 | 111,600 | +0.64(+1.72%) |
Nov 09, 2004 | 36.12 | 37.38 | 36.09 | 37.24 | 105,300 | +0.94(+2.59%) |
Nov 08, 2004 | 36.99 | 36.99 | 36.02 | 36.30 | 139,000 | -0.36(-0.98%) |
Nov 05, 2004 | 36.57 | 37.00 | 36.52 | 36.66 | 53,000 | -0.16(-0.43%) |
Nov 04, 2004 | 36.21 | 37.06 | 36.21 | 36.82 | 62,400 | +0.14(+0.38%) |
Nov 03, 2004 | 36.27 | 36.68 | 36.14 | 36.68 | 143,700 | +0.52(+1.44%) |
Nov 02, 2004 | 35.70 | 36.25 | 35.70 | 36.16 | 130,600 | +0.53(+1.49%) |
Nov 01, 2004 | 35.64 | 35.74 | 35.15 | 35.63 | 165,800 | -0.09(-0.25%) |
Oct 29, 2004 | 34.65 | 36.02 | 34.65 | 35.72 | 282,900 | +2.11(+6.28%) |
Oct 28, 2004 | 33.11 | 33.85 | 32.46 | 33.61 | 135,000 | +0.35(+1.05%) |
Oct 27, 2004 | 32.46 | 33.26 | 32.40 | 33.26 | 112,600 | +0.49(+1.50%) |
Oct 26, 2004 | 31.91 | 32.78 | 31.48 | 32.77 | 80,100 | +0.79(+2.47%) |
Oct 25, 2004 | 31.72 | 32.09 | 31.21 | 31.98 | 64,800 | -0.04(-0.12%) |
Oct 22, 2004 | 32.04 | 32.19 | 31.55 | 32.02 | 84,500 | -0.24(-0.74%) |
Oct 21, 2004 | 31.23 | 32.26 | 31.10 | 32.26 | 77,600 | +0.75(+2.38%) |
Oct 20, 2004 | 31.01 | 31.52 | 30.95 | 31.51 | 63,900 | +0.41(+1.32%) |
Oct 19, 2004 | 31.14 | 31.56 | 30.95 | 31.10 | 58,300 | +0.10(+0.32%) |
Oct 18, 2004 | 30.83 | 31.41 | 30.58 | 31.00 | 70,600 | -0.07(-0.23%) |
Oct 15, 2004 | 30.69 | 31.74 | 30.68 | 31.07 | 59,900 | +0.37(+1.21%) |
Oct 14, 2004 | 30.71 | 30.84 | 30.69 | 30.70 | 39,400 | +0.00(+0.00%) |
Oct 13, 2004 | 31.54 | 31.54 | 30.60 | 30.70 | 97,500 | -0.49(-1.57%) |
Oct 12, 2004 | 31.02 | 31.90 | 30.96 | 31.19 | 59,700 | +0.17(+0.55%) |
Oct 11, 2004 | 30.84 | 31.06 | 30.47 | 31.02 | 78,300 | +0.09(+0.29%) |
Oct 08, 2004 | 30.69 | 31.32 | 30.46 | 30.93 | 68,000 | +0.41(+1.36%) |
Oct 07, 2004 | 32.05 | 32.05 | 30.46 | 30.52 | 78,500 | -1.29(-4.04%) |
Oct 06, 2004 | 32.04 | 32.18 | 31.69 | 31.80 | 83,400 | -0.12(-0.38%) |
Oct 05, 2004 | 31.60 | 32.08 | 31.00 | 31.92 | 117,700 | +0.49(+1.56%) |
Oct 04, 2004 | 32.42 | 32.80 | 31.15 | 31.43 | 118,000 | -0.96(-2.96%) |
Oct 01, 2004 | 30.55 | 32.39 | 30.55 | 32.39 | 141,100 | +1.77(+5.78%) |
Sep 30, 2004 | 30.45 | 30.66 | 30.17 | 30.62 | 173,500 | +0.40(+1.32%) |
Sep 29, 2004 | 30.01 | 30.32 | 30.00 | 30.22 | 102,500 | +0.05(+0.17%) |
Sep 28, 2004 | 29.70 | 30.21 | 29.65 | 30.17 | 323,400 | +0.44(+1.48%) |
Sep 27, 2004 | 31.00 | 31.00 | 29.62 | 29.73 | 171,800 | -1.35(-4.34%) |
Sep 24, 2004 | 31.23 | 31.30 | 31.05 | 31.08 | 73,800 | -0.07(-0.22%) |
Sep 23, 2004 | 32.26 | 32.26 | 31.14 | 31.15 | 127,400 | -0.99(-3.08%) |
Sep 22, 2004 | 32.45 | 32.45 | 31.99 | 32.14 | 118,200 | -0.19(-0.59%) |
Sep 21, 2004 | 32.31 | 32.71 | 31.95 | 32.33 | 81,500 | +0.04(+0.12%) |
Sep 20, 2004 | 32.03 | 32.33 | 31.13 | 32.29 | 112,000 | +0.49(+1.54%) |
Sep 17, 2004 | 32.49 | 32.49 | 31.52 | 31.80 | 134,000 | -0.54(-1.67%) |
Sep 16, 2004 | 31.88 | 32.34 | 31.88 | 32.34 | 46,100 | +0.16(+0.50%) |
Sep 15, 2004 | 32.23 | 32.45 | 31.80 | 32.18 | 47,200 | -0.10(-0.31%) |
Sep 14, 2004 | 32.24 | 32.31 | 31.93 | 32.28 | 169,100 | +0.05(+0.16%) |
Sep 13, 2004 | 32.37 | 32.45 | 32.07 | 32.23 | 64,600 | -0.03(-0.09%) |
Sep 10, 2004 | 31.90 | 32.34 | 31.90 | 32.26 | 61,600 | +0.08(+0.25%) |
Sep 09, 2004 | 32.26 | 32.75 | 31.90 | 32.18 | 109,500 | -0.29(-0.89%) |
Sep 08, 2004 | 32.50 | 32.77 | 32.13 | 32.47 | 101,500 | +0.08(+0.25%) |
Sep 07, 2004 | 32.80 | 33.60 | 32.20 | 32.39 | 178,500 | -0.37(-1.13%) |
Sep 03, 2004 | 32.44 | 32.83 | 32.19 | 32.76 | 82,300 | +0.42(+1.30%) |
Sep 02, 2004 | 31.32 | 32.72 | 31.31 | 32.34 | 67,600 | +0.34(+1.06%) |