Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.15 | 37.64 | 37.11 | 37.41 | 188,110 | +0.17(+0.45%) |
Nov 29, 2004 | 37.30 | 37.44 | 36.53 | 37.24 | 201,791 | +0.11(+0.30%) |
Nov 26, 2004 | 37.26 | 37.29 | 37.11 | 37.13 | 23,630 | -0.11(-0.30%) |
Nov 24, 2004 | 36.92 | 37.28 | 36.92 | 37.24 | 115,198 | +0.19(+0.52%) |
Nov 23, 2004 | 37.13 | 37.14 | 36.51 | 37.05 | 199,770 | +0.06(+0.17%) |
Nov 22, 2004 | 37.06 | 37.06 | 36.92 | 36.99 | 253,405 | -0.04(-0.10%) |
Nov 19, 2004 | 37.64 | 37.98 | 36.90 | 37.02 | 296,313 | -1.33(-3.47%) |
Nov 18, 2004 | 38.46 | 38.47 | 38.05 | 38.36 | 161,526 | +0.01(+0.03%) |
Nov 17, 2004 | 38.47 | 38.52 | 38.08 | 38.34 | 114,576 | +0.17(+0.44%) |
Nov 16, 2004 | 39.08 | 39.08 | 38.17 | 38.18 | 161,992 | -0.90(-2.30%) |
Nov 15, 2004 | 39.11 | 39.37 | 38.78 | 39.08 | 136,341 | -0.19(-0.49%) |
Nov 12, 2004 | 38.74 | 39.29 | 38.56 | 39.27 | 73,378 | +0.24(+0.61%) |
Nov 11, 2004 | 38.50 | 39.03 | 38.50 | 39.03 | 106,958 | +0.37(+0.95%) |
Nov 10, 2004 | 38.19 | 38.85 | 38.16 | 38.66 | 135,408 | +0.30(+0.77%) |
Nov 09, 2004 | 37.85 | 38.40 | 37.72 | 38.37 | 179,093 | +0.68(+1.79%) |
Nov 08, 2004 | 37.76 | 38.11 | 37.61 | 37.69 | 84,883 | -0.41(-1.06%) |
Nov 05, 2004 | 38.34 | 38.40 | 37.70 | 38.10 | 167,900 | -0.13(-0.34%) |
Nov 04, 2004 | 37.78 | 38.27 | 37.26 | 38.23 | 144,114 | +0.44(+1.16%) |
Nov 03, 2004 | 36.99 | 37.79 | 36.99 | 37.79 | 260,245 | +0.96(+2.62%) |
Nov 02, 2004 | 37.11 | 37.28 | 36.57 | 36.83 | 161,992 | -0.20(-0.54%) |
Nov 01, 2004 | 36.84 | 37.05 | 36.40 | 37.02 | 127,480 | +0.24(+0.65%) |
Oct 29, 2004 | 36.66 | 37.13 | 36.61 | 36.79 | 189,354 | +0.13(+0.36%) |
Oct 28, 2004 | 36.56 | 37.06 | 36.41 | 36.65 | 89,702 | -0.15(-0.41%) |
Oct 27, 2004 | 36.02 | 36.82 | 35.92 | 36.81 | 145,824 | +0.84(+2.33%) |
Oct 26, 2004 | 35.68 | 36.00 | 35.08 | 35.97 | 179,404 | +0.17(+0.48%) |
Oct 25, 2004 | 35.26 | 35.94 | 35.12 | 35.80 | 125,303 | +0.40(+1.13%) |
Oct 22, 2004 | 35.74 | 35.78 | 35.27 | 35.40 | 159,039 | -0.35(-0.99%) |
Oct 21, 2004 | 35.54 | 35.79 | 35.22 | 35.75 | 103,072 | +0.18(+0.51%) |
Oct 20, 2004 | 35.49 | 35.80 | 35.15 | 35.57 | 90,479 | -0.13(-0.36%) |
Oct 19, 2004 | 35.91 | 36.39 | 35.60 | 35.70 | 55,189 | -0.41(-1.14%) |
Oct 18, 2004 | 35.31 | 36.12 | 35.20 | 36.11 | 155,618 | +0.80(+2.28%) |
Oct 15, 2004 | 35.00 | 35.62 | 35.00 | 35.31 | 194,173 | +0.30(+0.85%) |
Oct 14, 2004 | 35.76 | 35.87 | 35.01 | 35.01 | 92,811 | -0.83(-2.32%) |
Oct 13, 2004 | 36.52 | 36.58 | 35.62 | 35.84 | 95,610 | -0.50(-1.36%) |
Oct 12, 2004 | 35.80 | 36.51 | 35.60 | 36.34 | 81,929 | +0.32(+0.89%) |
Oct 11, 2004 | 35.41 | 36.01 | 35.38 | 36.01 | 69,336 | +0.56(+1.58%) |
Oct 08, 2004 | 35.55 | 36.01 | 35.42 | 35.46 | 59,231 | -0.22(-0.61%) |
Oct 07, 2004 | 36.74 | 36.74 | 35.63 | 35.67 | 70,580 | -1.07(-2.91%) |
Oct 06, 2004 | 36.23 | 36.74 | 36.14 | 36.74 | 80,374 | +0.55(+1.51%) |
Oct 05, 2004 | 36.25 | 36.37 | 36.05 | 36.20 | 63,895 | +0.02(+0.05%) |
Oct 04, 2004 | 36.12 | 36.34 | 36.00 | 36.18 | 114,576 | +0.04(+0.11%) |
Oct 01, 2004 | 35.42 | 36.16 | 35.15 | 36.14 | 127,169 | +0.83(+2.35%) |
Sep 30, 2004 | 35.21 | 35.42 | 35.13 | 35.31 | 123,593 | +0.08(+0.24%) |
Sep 29, 2004 | 35.22 | 35.35 | 35.09 | 35.22 | 181,581 | -0.17(-0.47%) |
Sep 28, 2004 | 35.04 | 35.42 | 35.00 | 35.39 | 213,917 | +0.50(+1.42%) |
Sep 27, 2004 | 35.34 | 35.60 | 34.82 | 34.90 | 106,958 | -0.48(-1.36%) |
Sep 24, 2004 | 35.15 | 35.66 | 35.07 | 35.38 | 82,706 | +0.25(+0.71%) |
Sep 23, 2004 | 35.20 | 35.35 | 35.00 | 35.13 | 82,706 | +0.06(+0.18%) |
Sep 22, 2004 | 35.12 | 35.16 | 34.23 | 35.06 | 172,409 | -0.10(-0.29%) |
Sep 21, 2004 | 35.28 | 35.38 | 35.10 | 35.17 | 180,182 | +0.12(+0.33%) |
Sep 20, 2004 | 35.55 | 35.55 | 35.05 | 35.05 | 106,026 | -0.50(-1.41%) |
Sep 17, 2004 | 35.71 | 36.14 | 35.29 | 35.55 | 270,040 | +0.01(+0.04%) |
Sep 16, 2004 | 35.37 | 35.71 | 35.31 | 35.54 | 94,677 | +0.38(+1.08%) |
Sep 15, 2004 | 35.65 | 35.65 | 35.13 | 35.16 | 87,370 | -0.43(-1.21%) |
Sep 14, 2004 | 35.80 | 36.09 | 35.38 | 35.59 | 155,152 | -0.30(-0.84%) |
Sep 13, 2004 | 35.82 | 36.15 | 35.54 | 35.89 | 88,303 | +0.10(+0.27%) |
Sep 10, 2004 | 35.67 | 35.80 | 35.35 | 35.80 | 143,181 | +0.08(+0.22%) |
Sep 09, 2004 | 35.05 | 35.85 | 34.79 | 35.72 | 161,526 | +0.73(+2.10%) |
Sep 08, 2004 | 35.17 | 35.55 | 34.82 | 34.99 | 115,353 | -0.37(-1.04%) |
Sep 07, 2004 | 34.79 | 35.62 | 34.70 | 35.35 | 146,291 | +0.66(+1.89%) |
Sep 03, 2004 | 34.85 | 35.10 | 34.48 | 34.70 | 112,244 | -0.07(-0.20%) |
Sep 02, 2004 | 34.46 | 34.80 | 34.28 | 34.77 | 183,602 | +0.35(+1.01%) |