Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.51 | 36.75 | 35.70 | 35.78 | 2,246,200 | -0.92(-2.51%) |
Nov 29, 2004 | 37.92 | 38.15 | 36.55 | 36.70 | 1,533,400 | -0.79(-2.11%) |
Nov 26, 2004 | 37.64 | 38.07 | 37.43 | 37.49 | 461,300 | +0.02(+0.05%) |
Nov 24, 2004 | 37.35 | 37.99 | 37.20 | 37.47 | 1,271,200 | +0.59(+1.60%) |
Nov 23, 2004 | 37.37 | 37.64 | 36.38 | 36.88 | 1,642,600 | -0.50(-1.34%) |
Nov 22, 2004 | 37.63 | 37.81 | 36.07 | 37.38 | 3,011,000 | -0.38(-1.01%) |
Nov 19, 2004 | 38.80 | 39.35 | 37.67 | 37.76 | 1,664,000 | -1.21(-3.10%) |
Nov 18, 2004 | 39.24 | 39.72 | 38.01 | 38.97 | 3,070,900 | -0.35(-0.89%) |
Nov 17, 2004 | 37.35 | 39.96 | 37.21 | 39.32 | 5,309,300 | +2.52(+6.85%) |
Nov 16, 2004 | 37.06 | 37.25 | 36.37 | 36.80 | 1,750,700 | -0.51(-1.37%) |
Nov 15, 2004 | 36.92 | 37.50 | 36.69 | 37.31 | 1,602,300 | +0.21(+0.57%) |
Nov 12, 2004 | 36.76 | 37.28 | 36.36 | 37.10 | 1,876,100 | +0.44(+1.20%) |
Nov 11, 2004 | 36.24 | 36.78 | 36.05 | 36.66 | 1,587,100 | +0.86(+2.40%) |
Nov 10, 2004 | 36.64 | 36.90 | 35.50 | 35.80 | 3,643,900 | -1.60(-4.28%) |
Nov 09, 2004 | 36.58 | 37.88 | 36.30 | 37.40 | 2,772,100 | +0.68(+1.85%) |
Nov 08, 2004 | 35.35 | 36.85 | 35.33 | 36.72 | 3,173,900 | +1.44(+4.08%) |
Nov 05, 2004 | 35.58 | 36.45 | 34.75 | 35.28 | 2,334,700 | +0.30(+0.86%) |
Nov 04, 2004 | 33.77 | 35.38 | 33.55 | 34.98 | 2,860,200 | +1.03(+3.03%) |
Nov 03, 2004 | 37.40 | 37.65 | 33.75 | 33.95 | 5,619,200 | -2.05(-5.69%) |
Nov 02, 2004 | 35.64 | 37.00 | 35.43 | 36.00 | 6,143,400 | +0.65(+1.84%) |
Nov 01, 2004 | 34.26 | 35.67 | 33.88 | 35.35 | 3,382,300 | +0.84(+2.43%) |
Oct 29, 2004 | 34.41 | 34.80 | 34.24 | 34.51 | 1,459,600 | +0.04(+0.12%) |
Oct 28, 2004 | 33.38 | 34.89 | 33.20 | 34.47 | 3,192,000 | +0.78(+2.32%) |
Oct 27, 2004 | 32.36 | 33.73 | 32.18 | 33.69 | 2,407,700 | +1.42(+4.40%) |
Oct 26, 2004 | 32.92 | 33.02 | 32.01 | 32.27 | 1,822,900 | -0.64(-1.94%) |
Oct 25, 2004 | 32.74 | 33.60 | 32.49 | 32.91 | 2,118,000 | +0.00(+0.00%) |
Oct 22, 2004 | 33.71 | 33.96 | 32.55 | 32.91 | 3,231,400 | -1.05(-3.09%) |
Oct 21, 2004 | 31.81 | 34.31 | 31.65 | 33.96 | 5,710,100 | +2.35(+7.43%) |
Oct 20, 2004 | 30.03 | 31.62 | 29.11 | 31.61 | 4,259,200 | +1.42(+4.70%) |
Oct 19, 2004 | 30.23 | 30.96 | 29.90 | 30.19 | 3,420,200 | +0.25(+0.84%) |
Oct 18, 2004 | 29.09 | 29.94 | 28.26 | 29.94 | 3,205,300 | +1.16(+4.03%) |
Oct 15, 2004 | 27.99 | 29.16 | 26.72 | 28.78 | 6,950,400 | +0.44(+1.55%) |
Oct 14, 2004 | 28.75 | 28.84 | 27.87 | 28.34 | 4,533,100 | -0.78(-2.68%) |
Oct 13, 2004 | 30.03 | 30.31 | 28.91 | 29.12 | 3,590,400 | -0.26(-0.88%) |
Oct 12, 2004 | 30.26 | 30.30 | 28.25 | 29.38 | 3,173,000 | -1.08(-3.55%) |
Oct 11, 2004 | 29.33 | 30.75 | 29.28 | 30.46 | 2,220,800 | +1.12(+3.82%) |
Oct 08, 2004 | 30.55 | 30.57 | 29.01 | 29.34 | 3,023,100 | -1.57(-5.08%) |
Oct 07, 2004 | 31.46 | 31.58 | 30.71 | 30.91 | 2,428,400 | -0.73(-2.31%) |
Oct 06, 2004 | 31.67 | 31.72 | 30.63 | 31.64 | 3,685,000 | -0.84(-2.59%) |
Oct 05, 2004 | 32.74 | 32.90 | 32.12 | 32.48 | 3,908,000 | -0.32(-0.98%) |
Oct 04, 2004 | 31.73 | 33.15 | 31.57 | 32.80 | 3,655,300 | +1.56(+4.99%) |
Oct 01, 2004 | 30.90 | 31.60 | 30.56 | 31.24 | 2,808,700 | +0.74(+2.43%) |
Sep 30, 2004 | 29.87 | 30.85 | 29.65 | 30.50 | 2,872,100 | +0.69(+2.31%) |
Sep 29, 2004 | 29.10 | 30.20 | 29.02 | 29.81 | 2,242,800 | +0.74(+2.55%) |
Sep 28, 2004 | 28.21 | 29.20 | 28.20 | 29.07 | 2,181,700 | +0.90(+3.19%) |
Sep 27, 2004 | 28.49 | 29.00 | 28.01 | 28.17 | 2,467,300 | -0.53(-1.85%) |
Sep 24, 2004 | 28.96 | 29.98 | 28.54 | 28.70 | 2,384,700 | -0.19(-0.66%) |
Sep 23, 2004 | 29.40 | 29.40 | 28.65 | 28.89 | 2,491,000 | -0.40(-1.37%) |
Sep 22, 2004 | 29.80 | 29.80 | 29.12 | 29.29 | 2,317,900 | -0.60(-2.01%) |
Sep 21, 2004 | 30.00 | 30.23 | 29.37 | 29.89 | 2,662,900 | +0.03(+0.10%) |
Sep 20, 2004 | 28.16 | 30.48 | 27.95 | 29.86 | 6,033,600 | +1.49(+5.25%) |
Sep 17, 2004 | 28.19 | 28.78 | 27.90 | 28.37 | 2,148,600 | +0.29(+1.03%) |
Sep 16, 2004 | 27.84 | 28.69 | 27.66 | 28.08 | 1,593,500 | +0.34(+1.23%) |
Sep 15, 2004 | 28.18 | 28.19 | 27.27 | 27.74 | 2,505,700 | -0.36(-1.27%) |
Sep 14, 2004 | 27.61 | 28.55 | 27.17 | 28.10 | 2,963,900 | +0.35(+1.25%) |
Sep 13, 2004 | 27.91 | 28.73 | 27.56 | 27.75 | 3,575,800 | -0.15(-0.54%) |
Sep 10, 2004 | 26.00 | 28.05 | 25.85 | 27.90 | 5,553,500 | +2.12(+8.22%) |
Sep 09, 2004 | 24.99 | 26.08 | 24.74 | 25.78 | 2,795,100 | +1.35(+5.53%) |
Sep 08, 2004 | 24.12 | 24.95 | 24.06 | 24.43 | 1,328,800 | +0.14(+0.58%) |
Sep 07, 2004 | 24.35 | 24.64 | 24.00 | 24.29 | 1,691,900 | +0.23(+0.96%) |
Sep 03, 2004 | 24.82 | 25.07 | 24.06 | 24.06 | 2,066,100 | -1.53(-5.98%) |
Sep 02, 2004 | 25.20 | 25.70 | 24.90 | 25.59 | 1,348,300 | +0.67(+2.69%) |