Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.34 | 40.34 | 40.12 | 40.20 | 1,732 | -0.19(-0.47%) |
Nov 29, 2004 | 40.68 | 40.68 | 40.27 | 40.39 | 13,283 | +0.03(+0.06%) |
Nov 26, 2004 | 40.40 | 40.40 | 40.37 | 40.37 | 1,501 | +0.04(+0.11%) |
Nov 24, 2004 | 40.23 | 40.35 | 40.23 | 40.33 | 577 | +0.25(+0.63%) |
Nov 23, 2004 | 40.16 | 40.34 | 39.90 | 40.07 | 48,629 | -0.16(-0.39%) |
Nov 22, 2004 | 39.91 | 40.23 | 39.70 | 40.23 | 18,943 | +0.25(+0.63%) |
Nov 19, 2004 | 40.56 | 40.57 | 39.98 | 39.98 | 5,891 | -0.80(-1.95%) |
Nov 18, 2004 | 40.61 | 40.78 | 40.60 | 40.78 | 4,966 | +0.19(+0.47%) |
Nov 17, 2004 | 40.43 | 40.91 | 40.43 | 40.59 | 5,428 | +0.52(+1.30%) |
Nov 16, 2004 | 40.00 | 40.09 | 39.87 | 40.07 | 1,848 | -0.20(-0.49%) |
Nov 15, 2004 | 40.04 | 40.33 | 40.04 | 40.26 | 4,389 | +0.52(+1.31%) |
Nov 12, 2004 | 39.56 | 39.74 | 39.48 | 39.74 | 1,848 | +0.26(+0.65%) |
Nov 11, 2004 | 39.10 | 39.49 | 39.10 | 39.49 | 3,465 | +0.56(+1.45%) |
Nov 10, 2004 | 38.97 | 39.06 | 38.92 | 38.92 | 1,617 | -0.53(-1.34%) |
Nov 09, 2004 | 39.36 | 39.45 | 39.28 | 39.45 | 1,039 | +0.10(+0.24%) |
Nov 08, 2004 | 39.25 | 39.36 | 39.25 | 39.36 | 5,313 | +0.10(+0.26%) |
Nov 05, 2004 | 39.11 | 39.25 | 39.04 | 39.25 | 5,313 | +0.35(+0.91%) |
Nov 04, 2004 | 38.41 | 38.90 | 38.41 | 38.90 | 1,386 | +0.48(+1.24%) |
Nov 03, 2004 | 38.95 | 38.95 | 38.42 | 38.42 | 7,277 | +0.19(+0.50%) |
Nov 02, 2004 | 38.27 | 38.62 | 38.23 | 38.23 | 4,620 | +0.11(+0.30%) |
Nov 01, 2004 | 38.06 | 38.23 | 38.06 | 38.12 | 6,353 | +0.07(+0.18%) |
Oct 29, 2004 | 38.07 | 38.07 | 37.85 | 38.05 | 4,158 | +0.09(+0.23%) |
Oct 28, 2004 | 37.87 | 38.16 | 37.81 | 37.96 | 2,887 | +0.10(+0.25%) |
Oct 27, 2004 | 37.07 | 37.87 | 37.07 | 37.87 | 1,617 | +1.06(+2.87%) |
Oct 26, 2004 | 36.94 | 36.94 | 36.63 | 36.81 | 15,247 | -0.07(-0.19%) |
Oct 25, 2004 | 36.87 | 37.02 | 36.84 | 36.88 | 3,811 | -0.12(-0.33%) |
Oct 22, 2004 | 37.49 | 37.49 | 37.00 | 37.00 | 5,082 | -0.81(-2.15%) |
Oct 21, 2004 | 37.39 | 37.81 | 37.28 | 37.81 | 4,158 | +0.69(+1.87%) |
Oct 20, 2004 | 36.93 | 37.19 | 36.93 | 37.12 | 3,234 | -0.13(-0.35%) |
Oct 19, 2004 | 37.56 | 37.61 | 37.25 | 37.25 | 4,389 | +0.35(+0.96%) |
Oct 18, 2004 | 36.44 | 36.90 | 36.42 | 36.90 | 924 | +0.33(+0.90%) |
Oct 15, 2004 | 36.52 | 36.78 | 36.41 | 36.57 | 1,963 | +0.04(+0.12%) |
Oct 14, 2004 | 36.72 | 36.72 | 36.52 | 36.52 | 346 | -0.22(-0.59%) |
Oct 13, 2004 | 36.83 | 36.83 | 36.74 | 36.74 | 462 | +0.29(+0.81%) |
Oct 12, 2004 | 36.52 | 36.52 | 36.45 | 36.45 | 577 | -0.59(-1.59%) |
Oct 11, 2004 | 36.90 | 37.04 | 36.90 | 37.04 | 577 | +0.24(+0.66%) |
Oct 08, 2004 | 37.34 | 37.47 | 36.78 | 36.79 | 3,580 | -0.97(-2.57%) |
Oct 07, 2004 | 37.94 | 37.94 | 37.76 | 37.76 | 2,310 | -0.21(-0.55%) |
Oct 06, 2004 | 37.76 | 37.97 | 37.68 | 37.97 | 2,194 | +0.38(+1.01%) |
Oct 05, 2004 | 37.56 | 37.79 | 37.51 | 37.59 | 2,425 | -0.24(-0.64%) |
Oct 04, 2004 | 37.84 | 37.84 | 37.76 | 37.83 | 2,079 | +0.55(+1.49%) |
Oct 01, 2004 | 36.68 | 37.28 | 36.68 | 37.28 | 1,501 | +1.16(+3.21%) |
Sep 30, 2004 | 36.10 | 36.12 | 36.04 | 36.12 | 577 | +0.09(+0.24%) |
Sep 29, 2004 | 35.74 | 36.03 | 35.74 | 36.03 | 3,465 | +0.62(+1.76%) |
Sep 28, 2004 | 35.41 | 35.41 | 35.41 | 35.41 | 577 | -0.10(-0.29%) |
Sep 27, 2004 | 35.70 | 35.70 | 35.51 | 35.51 | 462 | -0.71(-1.96%) |
Sep 24, 2004 | 36.22 | 36.22 | 36.22 | 36.22 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 36.24 | 36.24 | 36.22 | 36.22 | 346 | -0.10(-0.26%) |
Sep 22, 2004 | 36.52 | 36.56 | 36.27 | 36.32 | 1,270 | -0.56(-1.53%) |
Sep 21, 2004 | 36.72 | 36.88 | 36.72 | 36.88 | 693 | +0.35(+0.97%) |
Sep 20, 2004 | 36.78 | 36.86 | 36.52 | 36.52 | 1,270 | +0.28(+0.76%) |
Sep 17, 2004 | 36.10 | 36.32 | 36.10 | 36.25 | 1,963 | +0.04(+0.12%) |
Sep 16, 2004 | 36.29 | 36.29 | 36.14 | 36.20 | 1,039 | +0.02(+0.05%) |
Sep 15, 2004 | 36.26 | 36.26 | 36.14 | 36.19 | 1,732 | -0.52(-1.42%) |
Sep 14, 2004 | 36.79 | 36.79 | 36.57 | 36.71 | 3,118 | -0.23(-0.63%) |
Sep 13, 2004 | 36.94 | 36.94 | 36.94 | 36.94 | 231 | +1.20(+3.37%) |
Sep 10, 2004 | 35.74 | 35.74 | 35.74 | 35.74 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 35.39 | 35.74 | 35.39 | 35.74 | 693 | +0.80(+2.28%) |
Sep 08, 2004 | 34.94 | 34.94 | 34.94 | 34.94 | 115 | +0.16(+0.47%) |
Sep 07, 2004 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 34.91 | 34.91 | 34.78 | 34.78 | 231 | -0.23(-0.67%) |
Sep 02, 2004 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.00(+0.00%) |