Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.91 | 37.91 | 37.60 | 37.63 | 68,205 | -0.21(-0.55%) |
Nov 29, 2004 | 38.05 | 38.05 | 37.54 | 37.83 | 60,883 | +0.04(+0.10%) |
Nov 26, 2004 | 37.91 | 37.93 | 37.80 | 37.80 | 27,933 | -0.07(-0.19%) |
Nov 24, 2004 | 37.65 | 37.87 | 37.65 | 37.87 | 43,391 | +0.21(+0.57%) |
Nov 23, 2004 | 37.80 | 37.80 | 37.40 | 37.66 | 39,865 | -0.06(-0.16%) |
Nov 22, 2004 | 37.61 | 37.76 | 37.48 | 37.71 | 51,934 | +0.10(+0.27%) |
Nov 19, 2004 | 38.09 | 38.09 | 37.54 | 37.61 | 50,306 | -0.40(-1.05%) |
Nov 18, 2004 | 38.05 | 38.14 | 37.95 | 38.01 | 63,866 | +0.15(+0.41%) |
Nov 17, 2004 | 37.68 | 38.11 | 37.68 | 37.85 | 25,085 | +0.26(+0.69%) |
Nov 16, 2004 | 37.80 | 37.80 | 37.57 | 37.60 | 59,527 | -0.18(-0.49%) |
Nov 15, 2004 | 37.91 | 37.91 | 37.62 | 37.78 | 79,053 | -0.11(-0.29%) |
Nov 12, 2004 | 37.61 | 37.89 | 37.49 | 37.89 | 165,294 | +0.28(+0.75%) |
Nov 11, 2004 | 37.17 | 37.68 | 37.17 | 37.61 | 48,137 | +0.32(+0.85%) |
Nov 10, 2004 | 37.09 | 37.43 | 37.09 | 37.29 | 50,035 | +0.22(+0.60%) |
Nov 09, 2004 | 37.09 | 37.35 | 37.06 | 37.07 | 23,187 | -0.10(-0.28%) |
Nov 08, 2004 | 37.24 | 37.24 | 37.04 | 37.18 | 41,221 | +0.03(+0.08%) |
Nov 05, 2004 | 37.11 | 37.21 | 36.94 | 37.15 | 87,460 | +0.16(+0.44%) |
Nov 04, 2004 | 36.14 | 37.04 | 36.11 | 36.98 | 67,256 | +0.92(+2.56%) |
Nov 03, 2004 | 36.14 | 36.26 | 35.93 | 36.06 | 53,561 | +0.47(+1.33%) |
Nov 02, 2004 | 35.62 | 35.96 | 35.59 | 35.59 | 45,967 | +0.06(+0.17%) |
Nov 01, 2004 | 35.55 | 35.67 | 35.41 | 35.53 | 34,306 | +0.09(+0.25%) |
Oct 29, 2004 | 35.58 | 35.66 | 35.43 | 35.44 | 21,017 | -0.14(-0.39%) |
Oct 28, 2004 | 35.25 | 35.69 | 35.25 | 35.58 | 49,357 | +0.15(+0.42%) |
Oct 27, 2004 | 35.18 | 35.44 | 34.82 | 35.44 | 92,071 | +0.26(+0.73%) |
Oct 26, 2004 | 34.70 | 35.18 | 34.44 | 35.18 | 611,547 | +0.49(+1.42%) |
Oct 25, 2004 | 34.92 | 34.94 | 34.61 | 34.68 | 205,702 | -0.28(-0.80%) |
Oct 22, 2004 | 35.29 | 35.40 | 34.96 | 34.96 | 24,136 | -0.32(-0.92%) |
Oct 21, 2004 | 35.18 | 35.39 | 35.05 | 35.29 | 52,476 | +0.10(+0.29%) |
Oct 20, 2004 | 35.03 | 35.18 | 34.90 | 35.18 | 49,628 | +0.14(+0.40%) |
Oct 19, 2004 | 35.33 | 35.35 | 35.03 | 35.04 | 91,257 | -0.24(-0.69%) |
Oct 18, 2004 | 35.10 | 35.29 | 34.93 | 35.29 | 57,900 | +0.21(+0.59%) |
Oct 15, 2004 | 35.07 | 35.30 | 35.03 | 35.08 | 22,238 | +0.08(+0.23%) |
Oct 14, 2004 | 35.00 | 35.20 | 34.93 | 35.00 | 565,851 | +0.00(+0.00%) |
Oct 13, 2004 | 35.18 | 35.29 | 34.93 | 35.00 | 31,187 | -0.17(-0.48%) |
Oct 12, 2004 | 35.14 | 35.24 | 35.03 | 35.17 | 42,713 | -0.12(-0.33%) |
Oct 11, 2004 | 35.39 | 35.39 | 35.18 | 35.29 | 18,983 | +0.10(+0.27%) |
Oct 08, 2004 | 35.36 | 35.52 | 35.17 | 35.19 | 26,441 | -0.30(-0.83%) |
Oct 07, 2004 | 35.91 | 35.91 | 35.49 | 35.49 | 93,155 | -0.29(-0.80%) |
Oct 06, 2004 | 35.77 | 35.87 | 35.66 | 35.77 | 35,662 | +0.10(+0.27%) |
Oct 05, 2004 | 35.80 | 35.91 | 35.68 | 35.68 | 34,984 | -0.28(-0.78%) |
Oct 04, 2004 | 36.13 | 36.13 | 35.87 | 35.96 | 29,696 | +0.10(+0.27%) |
Oct 01, 2004 | 35.66 | 35.95 | 35.62 | 35.86 | 61,019 | +0.38(+1.06%) |
Sep 30, 2004 | 35.29 | 35.57 | 35.29 | 35.49 | 34,984 | +0.12(+0.33%) |
Sep 29, 2004 | 35.07 | 35.37 | 35.04 | 35.37 | 112,004 | +0.15(+0.44%) |
Sep 28, 2004 | 34.96 | 35.21 | 34.93 | 35.21 | 130,174 | +0.32(+0.91%) |
Sep 27, 2004 | 35.14 | 35.14 | 34.90 | 34.90 | 27,933 | -0.26(-0.73%) |
Sep 24, 2004 | 35.21 | 35.29 | 35.08 | 35.16 | 39,594 | -0.19(-0.54%) |
Sep 23, 2004 | 35.29 | 35.50 | 35.29 | 35.35 | 88,274 | +0.04(+0.10%) |
Sep 22, 2004 | 35.51 | 35.61 | 35.31 | 35.31 | 88,952 | -0.38(-1.05%) |
Sep 21, 2004 | 35.40 | 35.83 | 35.40 | 35.69 | 142,513 | -0.15(-0.43%) |
Sep 20, 2004 | 35.99 | 36.06 | 35.83 | 35.84 | 54,374 | -0.77(-2.10%) |
Sep 17, 2004 | 36.54 | 36.74 | 36.42 | 36.61 | 120,411 | +0.15(+0.40%) |
Sep 16, 2004 | 36.65 | 36.67 | 36.36 | 36.46 | 195,125 | -0.07(-0.20%) |
Sep 15, 2004 | 36.62 | 36.71 | 36.53 | 36.53 | 53,154 | -0.38(-1.02%) |
Sep 14, 2004 | 36.87 | 37.01 | 36.80 | 36.91 | 32,543 | -0.01(-0.04%) |
Sep 13, 2004 | 36.86 | 36.98 | 36.74 | 36.93 | 77,426 | +0.10(+0.28%) |
Sep 10, 2004 | 36.80 | 36.89 | 36.63 | 36.82 | 26,712 | -0.10(-0.28%) |
Sep 09, 2004 | 36.95 | 37.07 | 36.70 | 36.93 | 21,831 | -0.10(-0.28%) |
Sep 08, 2004 | 37.35 | 37.35 | 36.96 | 37.03 | 30,102 | -0.32(-0.87%) |
Sep 07, 2004 | 37.57 | 37.57 | 37.29 | 37.35 | 66,036 | -0.04(-0.12%) |
Sep 03, 2004 | 37.24 | 37.45 | 37.24 | 37.40 | 76,884 | +0.16(+0.44%) |
Sep 02, 2004 | 36.98 | 37.24 | 36.80 | 37.23 | 18,441 | +0.40(+1.08%) |