Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 76.00 | 76.40 | 53.40 | 73.40 | 124,350 | -2.80(-3.67%) |
Nov 29, 2004 | 78.00 | 78.00 | 75.60 | 76.20 | 71,870 | -0.80(-1.04%) |
Nov 26, 2004 | 74.20 | 77.00 | 74.00 | 77.00 | 76,745 | +3.20(+4.34%) |
Nov 24, 2004 | 73.80 | 74.00 | 72.80 | 73.80 | 48,620 | +0.60(+0.82%) |
Nov 23, 2004 | 75.40 | 76.00 | 72.20 | 73.20 | 93,605 | -1.80(-2.40%) |
Nov 22, 2004 | 74.40 | 76.00 | 74.00 | 75.00 | 51,080 | +0.40(+0.54%) |
Nov 19, 2004 | 76.60 | 76.60 | 74.20 | 74.60 | 74,070 | -2.00(-2.61%) |
Nov 18, 2004 | 76.80 | 77.40 | 76.00 | 76.60 | 75,355 | +0.00(+0.00%) |
Nov 17, 2004 | 73.60 | 77.20 | 73.60 | 76.60 | 183,295 | +3.00(+4.08%) |
Nov 16, 2004 | 71.60 | 74.80 | 71.60 | 73.60 | 155,470 | +2.00(+2.79%) |
Nov 15, 2004 | 70.60 | 72.40 | 70.20 | 71.60 | 117,005 | +1.00(+1.42%) |
Nov 12, 2004 | 71.20 | 71.20 | 69.80 | 70.60 | 114,890 | -0.20(-0.28%) |
Nov 11, 2004 | 71.40 | 71.40 | 70.20 | 70.80 | 80,135 | +0.40(+0.57%) |
Nov 10, 2004 | 70.60 | 71.80 | 70.00 | 70.40 | 112,420 | -0.20(-0.28%) |
Nov 09, 2004 | 71.00 | 71.20 | 70.00 | 70.60 | 68,415 | -0.80(-1.12%) |
Nov 08, 2004 | 71.80 | 72.00 | 70.40 | 71.40 | 87,270 | -0.60(-0.83%) |
Nov 05, 2004 | 71.80 | 73.60 | 71.40 | 72.00 | 90,055 | +0.00(+0.00%) |
Nov 04, 2004 | 70.00 | 72.80 | 69.00 | 72.00 | 97,335 | +2.00(+2.86%) |
Nov 03, 2004 | 71.80 | 72.60 | 69.60 | 70.00 | 141,465 | -1.80(-2.51%) |
Nov 02, 2004 | 72.40 | 73.00 | 70.40 | 71.80 | 157,445 | -1.00(-1.37%) |
Nov 01, 2004 | 74.00 | 74.20 | 72.80 | 72.80 | 73,730 | -1.60(-2.15%) |
Oct 29, 2004 | 74.00 | 74.40 | 73.60 | 74.40 | 58,940 | +0.20(+0.27%) |
Oct 28, 2004 | 74.40 | 74.80 | 73.20 | 74.20 | 81,410 | +0.00(+0.00%) |
Oct 27, 2004 | 73.60 | 74.40 | 73.00 | 74.20 | 51,000 | +0.60(+0.82%) |
Oct 26, 2004 | 73.20 | 73.80 | 73.00 | 73.60 | 63,375 | +0.20(+0.27%) |
Oct 25, 2004 | 73.80 | 74.60 | 73.20 | 73.40 | 46,865 | -0.40(-0.54%) |
Oct 22, 2004 | 75.60 | 75.60 | 73.20 | 73.80 | 84,155 | -1.00(-1.34%) |
Oct 21, 2004 | 75.00 | 75.20 | 73.40 | 74.80 | 118,405 | +0.40(+0.54%) |
Oct 20, 2004 | 75.40 | 76.20 | 74.20 | 74.40 | 91,835 | -0.60(-0.80%) |
Oct 19, 2004 | 75.00 | 76.80 | 74.60 | 75.00 | 147,880 | +0.60(+0.81%) |
Oct 18, 2004 | 71.80 | 74.40 | 71.60 | 74.40 | 115,470 | +2.60(+3.62%) |
Oct 15, 2004 | 71.60 | 73.00 | 71.20 | 71.80 | 71,870 | +0.20(+0.28%) |
Oct 14, 2004 | 71.60 | 73.00 | 71.60 | 71.60 | 118,335 | -0.20(-0.28%) |
Oct 13, 2004 | 69.40 | 72.40 | 69.40 | 71.80 | 132,110 | +2.40(+3.46%) |
Oct 12, 2004 | 68.20 | 71.20 | 67.00 | 69.40 | 138,880 | +1.00(+1.46%) |
Oct 11, 2004 | 69.00 | 69.60 | 68.00 | 68.40 | 58,755 | -0.80(-1.16%) |
Oct 08, 2004 | 70.40 | 71.20 | 68.60 | 69.20 | 79,245 | -1.40(-1.98%) |
Oct 07, 2004 | 69.60 | 71.00 | 69.60 | 70.60 | 104,300 | -0.40(-0.56%) |
Oct 06, 2004 | 72.00 | 72.20 | 70.60 | 71.00 | 98,340 | -1.00(-1.39%) |
Oct 05, 2004 | 72.60 | 73.80 | 71.80 | 72.00 | 150,745 | +0.60(+0.84%) |
Oct 04, 2004 | 70.20 | 73.00 | 70.20 | 71.40 | 146,425 | +1.20(+1.71%) |
Oct 01, 2004 | 70.00 | 71.00 | 70.00 | 70.20 | 84,765 | -0.20(-0.28%) |
Sep 30, 2004 | 70.40 | 71.40 | 69.80 | 70.40 | 88,420 | +0.00(+0.00%) |
Sep 29, 2004 | 69.40 | 71.40 | 69.20 | 70.40 | 122,270 | +1.00(+1.44%) |
Sep 28, 2004 | 71.20 | 71.40 | 68.00 | 69.40 | 183,965 | -2.20(-3.07%) |
Sep 27, 2004 | 72.00 | 72.40 | 70.60 | 71.60 | 219,960 | +0.40(+0.56%) |
Sep 24, 2004 | 72.00 | 72.40 | 69.40 | 71.20 | 349,755 | -0.40(-0.56%) |
Sep 23, 2004 | 79.40 | 79.40 | 71.60 | 71.60 | 377,080 | -3.60(-4.79%) |
Sep 22, 2004 | 74.60 | 77.00 | 72.80 | 75.20 | 436,205 | +1.40(+1.90%) |
Sep 21, 2004 | 68.20 | 73.80 | 68.20 | 73.80 | 311,845 | +5.80(+8.53%) |
Sep 20, 2004 | 67.20 | 68.20 | 67.20 | 68.00 | 180,555 | +1.00(+1.49%) |
Sep 17, 2004 | 68.00 | 69.00 | 66.20 | 67.00 | 187,795 | -1.00(-1.47%) |
Sep 16, 2004 | 70.20 | 70.60 | 65.60 | 68.00 | 297,850 | -2.20(-3.13%) |
Sep 15, 2004 | 69.60 | 71.80 | 69.20 | 70.20 | 140,390 | -0.20(-0.28%) |
Sep 14, 2004 | 70.00 | 76.60 | 69.40 | 70.40 | 479,245 | -2.00(-2.76%) |
Sep 13, 2004 | 74.00 | 74.80 | 71.00 | 72.40 | 202,885 | -1.60(-2.16%) |
Sep 10, 2004 | 74.80 | 74.80 | 73.20 | 74.00 | 176,970 | -0.40(-0.54%) |
Sep 09, 2004 | 75.00 | 75.60 | 74.00 | 74.40 | 256,270 | -0.60(-0.80%) |
Sep 08, 2004 | 76.40 | 77.00 | 73.80 | 75.00 | 392,420 | +1.00(+1.35%) |
Sep 07, 2004 | 86.40 | 87.00 | 72.20 | 74.00 | 1,202,940 | -17.00(-18.68%) |
Sep 03, 2004 | 91.00 | 92.20 | 90.00 | 91.00 | 48,225 | -0.80(-0.87%) |
Sep 02, 2004 | 91.00 | 92.00 | 90.40 | 91.80 | 44,140 | +0.80(+0.88%) |