Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.16 | 34.86 | 34.16 | 34.16 | 3,685 | -0.14(-0.41%) |
Nov 29, 2004 | 33.88 | 34.58 | 33.18 | 34.30 | 5,200 | +0.14(+0.41%) |
Nov 26, 2004 | 33.46 | 34.30 | 33.46 | 34.16 | 764 | -0.13(-0.37%) |
Nov 24, 2004 | 34.30 | 34.58 | 33.32 | 34.29 | 6,185 | +0.27(+0.78%) |
Nov 23, 2004 | 33.60 | 34.16 | 33.60 | 34.02 | 3,478 | -0.14(-0.41%) |
Nov 22, 2004 | 33.18 | 34.30 | 33.04 | 34.16 | 5,292 | +0.28(+0.83%) |
Nov 19, 2004 | 33.18 | 34.58 | 32.62 | 33.88 | 2,450 | -0.14(-0.41%) |
Nov 18, 2004 | 33.88 | 34.30 | 33.32 | 34.02 | 2,407 | +0.42(+1.25%) |
Nov 17, 2004 | 32.90 | 34.30 | 32.90 | 33.60 | 9,785 | +0.14(+0.42%) |
Nov 16, 2004 | 32.48 | 34.02 | 32.48 | 33.46 | 8,792 | +0.28(+0.84%) |
Nov 15, 2004 | 32.90 | 33.60 | 32.34 | 33.18 | 12,035 | -0.70(-2.07%) |
Nov 12, 2004 | 34.30 | 34.86 | 33.04 | 33.88 | 10,600 | -0.98(-2.81%) |
Nov 11, 2004 | 35.70 | 35.70 | 32.20 | 34.86 | 89,164 | -0.56(-1.58%) |
Nov 10, 2004 | 35.28 | 35.70 | 35.28 | 35.42 | 2,214 | +0.00(+0.00%) |
Nov 09, 2004 | 35.84 | 36.40 | 34.72 | 35.42 | 1,464 | -0.42(-1.17%) |
Nov 08, 2004 | 35.98 | 36.26 | 35.00 | 35.84 | 3,178 | -0.14(-0.39%) |
Nov 05, 2004 | 34.72 | 37.52 | 34.72 | 35.98 | 4,392 | +0.56(+1.58%) |
Nov 04, 2004 | 35.14 | 36.12 | 34.72 | 35.42 | 8,228 | -0.14(-0.39%) |
Nov 03, 2004 | 36.26 | 36.68 | 35.28 | 35.56 | 9,100 | +0.00(+0.00%) |
Nov 02, 2004 | 35.70 | 36.90 | 35.28 | 35.56 | 6,385 | -0.84(-2.31%) |
Nov 01, 2004 | 37.38 | 37.94 | 35.84 | 36.40 | 13,907 | -2.38(-6.14%) |
Oct 29, 2004 | 39.06 | 39.06 | 37.35 | 38.78 | 5,957 | +0.28(+0.73%) |
Oct 28, 2004 | 35.00 | 40.32 | 35.00 | 38.50 | 18,957 | +2.66(+7.42%) |
Oct 27, 2004 | 34.44 | 35.84 | 34.30 | 35.84 | 9,964 | +1.40(+4.07%) |
Oct 26, 2004 | 34.02 | 34.72 | 34.02 | 34.44 | 1,371 | -0.28(-0.81%) |
Oct 25, 2004 | 33.47 | 34.72 | 32.90 | 34.72 | 2,171 | +0.71(+2.10%) |
Oct 22, 2004 | 33.46 | 34.58 | 32.20 | 34.01 | 7,750 | -0.57(-1.66%) |
Oct 21, 2004 | 32.48 | 34.72 | 32.34 | 34.58 | 2,485 | +1.26(+3.78%) |
Oct 20, 2004 | 33.18 | 34.30 | 33.04 | 33.32 | 1,557 | -0.70(-2.06%) |
Oct 19, 2004 | 32.20 | 34.02 | 32.20 | 34.02 | 2,107 | +1.82(+5.65%) |
Oct 18, 2004 | 33.88 | 34.02 | 32.06 | 32.20 | 3,635 | -0.70(-2.13%) |
Oct 15, 2004 | 34.02 | 34.02 | 32.20 | 32.90 | 8,285 | +0.00(+0.00%) |
Oct 14, 2004 | 34.86 | 34.86 | 32.90 | 32.90 | 1,207 | -1.82(-5.24%) |
Oct 13, 2004 | 33.46 | 35.28 | 33.46 | 34.72 | 1,850 | +1.12(+3.33%) |
Oct 12, 2004 | 32.90 | 34.30 | 32.76 | 33.60 | 4,350 | +0.14(+0.42%) |
Oct 11, 2004 | 32.62 | 33.46 | 32.62 | 33.46 | 1,142 | -0.14(-0.42%) |
Oct 08, 2004 | 33.04 | 34.16 | 33.04 | 33.60 | 1,057 | +0.00(+0.00%) |
Oct 07, 2004 | 33.46 | 35.28 | 32.90 | 33.60 | 3,564 | -0.70(-2.04%) |
Oct 06, 2004 | 33.32 | 35.28 | 33.32 | 34.30 | 2,200 | -1.25(-3.51%) |
Oct 05, 2004 | 33.60 | 35.84 | 33.60 | 35.55 | 1,050 | +0.69(+1.97%) |
Oct 04, 2004 | 33.04 | 35.00 | 33.04 | 34.86 | 1,450 | +0.14(+0.40%) |
Oct 01, 2004 | 32.62 | 34.86 | 32.62 | 34.72 | 4,450 | +1.12(+3.33%) |
Sep 30, 2004 | 32.48 | 34.30 | 32.48 | 33.60 | 4,535 | -0.42(-1.23%) |
Sep 29, 2004 | 32.06 | 34.58 | 32.06 | 34.02 | 1,778 | +0.42(+1.25%) |
Sep 28, 2004 | 32.90 | 34.02 | 32.06 | 33.60 | 9,778 | +0.01(+0.04%) |
Sep 27, 2004 | 33.88 | 35.52 | 33.04 | 33.59 | 4,085 | -0.43(-1.28%) |
Sep 24, 2004 | 34.44 | 36.40 | 33.74 | 34.02 | 1,907 | -0.42(-1.22%) |
Sep 23, 2004 | 35.84 | 35.84 | 33.88 | 34.44 | 10,828 | -1.54(-4.28%) |
Sep 22, 2004 | 36.64 | 37.10 | 35.84 | 35.98 | 2,107 | -0.28(-0.77%) |
Sep 21, 2004 | 35.70 | 37.38 | 35.70 | 36.26 | 1,692 | +0.14(+0.39%) |
Sep 20, 2004 | 36.12 | 37.24 | 35.84 | 36.12 | 4,071 | -0.41(-1.11%) |
Sep 17, 2004 | 38.78 | 38.92 | 35.70 | 36.53 | 8,950 | -1.97(-5.13%) |
Sep 16, 2004 | 39.90 | 40.04 | 37.52 | 38.50 | 2,985 | -1.40(-3.51%) |
Sep 15, 2004 | 39.37 | 39.90 | 38.50 | 39.90 | 1,157 | -0.14(-0.35%) |
Sep 14, 2004 | 39.06 | 41.16 | 39.06 | 40.04 | 2,864 | +0.84(+2.14%) |
Sep 13, 2004 | 36.12 | 39.62 | 36.12 | 39.20 | 4,621 | +1.27(+3.36%) |
Sep 10, 2004 | 35.70 | 39.90 | 35.70 | 37.93 | 9,896 | +1.39(+3.79%) |
Sep 09, 2004 | 35.70 | 37.80 | 35.70 | 36.54 | 3,178 | +0.84(+2.35%) |
Sep 08, 2004 | 36.40 | 36.40 | 35.70 | 35.70 | 2,196 | -0.28(-0.78%) |
Sep 07, 2004 | 37.10 | 37.10 | 35.70 | 35.98 | 2,621 | -1.11(-2.98%) |
Sep 03, 2004 | 37.66 | 37.66 | 35.70 | 37.09 | 1,885 | -0.99(-2.61%) |
Sep 02, 2004 | 36.68 | 38.22 | 35.70 | 38.08 | 5,435 | +1.40(+3.82%) |