Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.67 | 38.80 | 38.48 | 38.63 | 271,392 | -0.39(-1.00%) |
Nov 29, 2004 | 38.85 | 39.11 | 38.79 | 39.02 | 217,872 | +0.06(+0.16%) |
Nov 26, 2004 | 38.92 | 39.09 | 38.84 | 38.96 | 164,060 | +0.67(+1.74%) |
Nov 24, 2004 | 38.11 | 38.33 | 38.06 | 38.30 | 229,538 | +0.13(+0.34%) |
Nov 23, 2004 | 37.82 | 38.26 | 37.82 | 38.17 | 253,601 | +0.15(+0.40%) |
Nov 22, 2004 | 37.60 | 38.09 | 37.56 | 38.02 | 212,622 | +0.23(+0.62%) |
Nov 19, 2004 | 37.99 | 38.00 | 37.58 | 37.78 | 254,038 | -0.28(-0.74%) |
Nov 18, 2004 | 38.14 | 38.26 | 38.02 | 38.06 | 250,976 | -0.33(-0.86%) |
Nov 17, 2004 | 38.24 | 38.64 | 38.18 | 38.39 | 388,495 | +0.06(+0.16%) |
Nov 16, 2004 | 38.19 | 38.46 | 38.16 | 38.33 | 191,185 | +0.05(+0.13%) |
Nov 15, 2004 | 38.13 | 38.35 | 38.11 | 38.28 | 245,580 | -0.14(-0.36%) |
Nov 12, 2004 | 37.95 | 38.42 | 37.86 | 38.42 | 278,538 | +0.19(+0.48%) |
Nov 11, 2004 | 38.02 | 38.30 | 37.98 | 38.24 | 327,100 | +0.01(+0.02%) |
Nov 10, 2004 | 38.24 | 38.38 | 38.07 | 38.23 | 302,892 | +0.01(+0.04%) |
Nov 09, 2004 | 38.23 | 38.27 | 38.04 | 38.22 | 251,413 | +0.01(+0.02%) |
Nov 08, 2004 | 37.97 | 38.39 | 37.93 | 38.21 | 244,413 | +0.03(+0.09%) |
Nov 05, 2004 | 37.78 | 38.17 | 37.73 | 38.17 | 475,411 | +0.37(+0.98%) |
Nov 04, 2004 | 37.47 | 37.82 | 37.39 | 37.80 | 358,308 | +0.18(+0.47%) |
Nov 03, 2004 | 37.69 | 37.69 | 37.48 | 37.63 | 351,599 | +0.38(+1.01%) |
Nov 02, 2004 | 37.26 | 37.51 | 37.21 | 37.25 | 310,475 | +0.14(+0.39%) |
Nov 01, 2004 | 36.91 | 37.19 | 36.89 | 37.10 | 331,183 | +0.23(+0.61%) |
Oct 29, 2004 | 36.95 | 37.16 | 36.45 | 36.88 | 509,681 | +0.16(+0.43%) |
Oct 28, 2004 | 36.37 | 36.75 | 36.32 | 36.72 | 447,557 | +0.21(+0.56%) |
Oct 27, 2004 | 36.60 | 36.60 | 36.25 | 36.51 | 223,851 | +0.07(+0.19%) |
Oct 26, 2004 | 36.27 | 36.45 | 36.14 | 36.45 | 259,580 | +0.08(+0.23%) |
Oct 25, 2004 | 36.38 | 36.56 | 36.07 | 36.36 | 453,390 | +0.09(+0.25%) |
Oct 22, 2004 | 36.55 | 36.57 | 36.24 | 36.27 | 261,038 | -0.36(-0.97%) |
Oct 21, 2004 | 36.59 | 36.65 | 36.37 | 36.63 | 349,704 | +0.05(+0.13%) |
Oct 20, 2004 | 36.67 | 36.76 | 36.19 | 36.58 | 922,676 | +0.10(+0.26%) |
Oct 19, 2004 | 36.54 | 36.76 | 36.41 | 36.49 | 898,030 | -0.20(-0.54%) |
Oct 18, 2004 | 36.75 | 36.77 | 36.50 | 36.69 | 512,014 | +0.14(+0.38%) |
Oct 15, 2004 | 36.53 | 36.70 | 36.49 | 36.55 | 559,847 | -0.14(-0.37%) |
Oct 14, 2004 | 36.87 | 36.88 | 36.58 | 36.69 | 751,032 | +0.21(+0.58%) |
Oct 13, 2004 | 36.58 | 36.71 | 36.31 | 36.47 | 802,219 | +0.99(+2.78%) |
Oct 12, 2004 | 35.55 | 35.55 | 35.42 | 35.49 | 445,078 | +0.01(+0.04%) |
Oct 11, 2004 | 35.31 | 35.58 | 35.28 | 35.47 | 358,454 | +0.37(+1.05%) |
Oct 08, 2004 | 35.00 | 35.23 | 35.00 | 35.10 | 990,488 | +0.45(+1.29%) |
Oct 07, 2004 | 34.83 | 34.86 | 34.56 | 34.66 | 366,328 | -0.33(-0.94%) |
Oct 06, 2004 | 34.94 | 35.07 | 34.83 | 34.99 | 641,950 | -0.16(-0.45%) |
Oct 05, 2004 | 35.10 | 35.31 | 35.05 | 35.14 | 1,099,716 | +0.17(+0.49%) |
Oct 04, 2004 | 34.88 | 35.04 | 34.83 | 34.97 | 576,326 | +0.36(+1.05%) |
Oct 01, 2004 | 34.27 | 34.74 | 34.25 | 34.61 | 563,201 | +0.03(+0.08%) |
Sep 30, 2004 | 34.39 | 34.68 | 34.39 | 34.58 | 471,327 | +0.34(+0.98%) |
Sep 29, 2004 | 34.14 | 34.27 | 34.01 | 34.24 | 665,429 | -0.15(-0.44%) |
Sep 28, 2004 | 34.18 | 34.40 | 34.13 | 34.40 | 460,244 | +0.58(+1.72%) |
Sep 27, 2004 | 33.71 | 33.86 | 33.70 | 33.81 | 342,120 | -0.20(-0.58%) |
Sep 24, 2004 | 33.91 | 34.05 | 33.77 | 34.01 | 402,057 | +0.14(+0.43%) |
Sep 23, 2004 | 33.87 | 33.96 | 33.82 | 33.87 | 348,683 | +0.13(+0.39%) |
Sep 22, 2004 | 33.77 | 33.86 | 33.66 | 33.74 | 739,657 | -0.35(-1.03%) |
Sep 21, 2004 | 33.96 | 34.14 | 33.87 | 34.09 | 456,161 | +0.49(+1.47%) |
Sep 20, 2004 | 33.57 | 33.67 | 33.52 | 33.59 | 466,515 | -0.47(-1.37%) |
Sep 17, 2004 | 34.15 | 34.22 | 33.94 | 34.06 | 295,454 | -0.04(-0.12%) |
Sep 16, 2004 | 34.01 | 34.14 | 33.81 | 34.10 | 277,663 | +0.32(+0.95%) |
Sep 15, 2004 | 33.92 | 33.93 | 33.70 | 33.78 | 640,929 | -1.32(-3.77%) |
Sep 14, 2004 | 34.77 | 35.27 | 34.72 | 35.10 | 388,057 | +0.23(+0.67%) |
Sep 13, 2004 | 34.85 | 34.96 | 34.75 | 34.87 | 432,682 | +0.03(+0.10%) |
Sep 10, 2004 | 34.65 | 34.89 | 34.61 | 34.83 | 493,931 | +0.54(+1.58%) |
Sep 09, 2004 | 34.16 | 34.34 | 34.09 | 34.29 | 932,738 | +0.01(+0.02%) |
Sep 08, 2004 | 34.27 | 34.37 | 34.22 | 34.29 | 1,381,171 | -0.28(-0.81%) |
Sep 07, 2004 | 34.32 | 34.64 | 34.27 | 34.57 | 569,472 | +0.33(+0.96%) |
Sep 03, 2004 | 34.09 | 34.32 | 33.94 | 34.24 | 397,536 | +0.60(+1.79%) |
Sep 02, 2004 | 33.36 | 33.66 | 33.29 | 33.63 | 912,759 | -0.27(-0.79%) |