Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.30 | 29.49 | 28.22 | 29.14 | 1,188,100 | +0.74(+2.61%) |
Nov 29, 2004 | 29.40 | 29.62 | 28.25 | 28.40 | 1,565,100 | -1.22(-4.12%) |
Nov 26, 2004 | 29.80 | 29.86 | 29.45 | 29.62 | 411,700 | -0.25(-0.84%) |
Nov 24, 2004 | 29.80 | 30.01 | 29.25 | 29.87 | 1,311,700 | +0.07(+0.23%) |
Nov 23, 2004 | 28.50 | 31.24 | 28.49 | 29.80 | 6,841,600 | -4.84(-13.97%) |
Nov 22, 2004 | 33.15 | 34.67 | 33.15 | 34.64 | 559,400 | +1.14(+3.40%) |
Nov 19, 2004 | 34.14 | 34.14 | 33.04 | 33.50 | 409,500 | -0.63(-1.85%) |
Nov 18, 2004 | 34.84 | 35.01 | 33.91 | 34.13 | 367,100 | -0.71(-2.04%) |
Nov 17, 2004 | 35.42 | 36.00 | 34.58 | 34.84 | 295,100 | -0.47(-1.33%) |
Nov 16, 2004 | 35.35 | 36.09 | 35.10 | 35.31 | 553,500 | -0.08(-0.23%) |
Nov 15, 2004 | 34.05 | 35.50 | 33.89 | 35.39 | 650,800 | +1.56(+4.61%) |
Nov 12, 2004 | 33.70 | 34.09 | 33.49 | 33.83 | 403,000 | +0.13(+0.39%) |
Nov 11, 2004 | 33.80 | 34.00 | 33.61 | 33.70 | 188,400 | -0.09(-0.27%) |
Nov 10, 2004 | 33.74 | 34.10 | 33.71 | 33.79 | 302,800 | +0.10(+0.30%) |
Nov 09, 2004 | 33.52 | 34.30 | 33.52 | 33.69 | 367,600 | -0.02(-0.06%) |
Nov 08, 2004 | 34.20 | 34.24 | 33.64 | 33.71 | 326,000 | -0.19(-0.56%) |
Nov 05, 2004 | 34.35 | 34.38 | 33.71 | 33.90 | 314,400 | -0.13(-0.38%) |
Nov 04, 2004 | 34.30 | 34.35 | 33.60 | 34.03 | 421,000 | -0.01(-0.03%) |
Nov 03, 2004 | 33.45 | 34.14 | 33.45 | 34.04 | 739,800 | +1.09(+3.31%) |
Nov 02, 2004 | 33.54 | 34.12 | 32.81 | 32.95 | 599,100 | -0.39(-1.17%) |
Nov 01, 2004 | 32.82 | 33.38 | 32.80 | 33.34 | 489,200 | +0.69(+2.11%) |
Oct 29, 2004 | 32.50 | 32.90 | 32.50 | 32.65 | 273,700 | -0.22(-0.67%) |
Oct 28, 2004 | 33.04 | 33.15 | 32.63 | 32.87 | 408,700 | -0.17(-0.51%) |
Oct 27, 2004 | 32.50 | 33.04 | 32.45 | 33.04 | 618,200 | +0.14(+0.43%) |
Oct 26, 2004 | 32.34 | 33.14 | 32.25 | 32.90 | 942,600 | +0.59(+1.83%) |
Oct 25, 2004 | 32.21 | 32.31 | 31.87 | 32.31 | 751,100 | +0.10(+0.31%) |
Oct 22, 2004 | 32.10 | 32.30 | 31.85 | 32.21 | 1,026,300 | +0.11(+0.34%) |
Oct 21, 2004 | 30.62 | 32.50 | 30.61 | 32.10 | 1,538,500 | +1.68(+5.52%) |
Oct 20, 2004 | 30.25 | 30.64 | 29.74 | 30.42 | 517,400 | +0.07(+0.23%) |
Oct 19, 2004 | 30.75 | 31.62 | 30.25 | 30.35 | 494,700 | -0.41(-1.33%) |
Oct 18, 2004 | 30.47 | 31.00 | 30.20 | 30.76 | 554,600 | +0.29(+0.95%) |
Oct 15, 2004 | 29.98 | 30.56 | 29.93 | 30.47 | 1,158,400 | +0.81(+2.73%) |
Oct 14, 2004 | 27.90 | 29.66 | 27.41 | 29.66 | 1,053,200 | +2.11(+7.66%) |
Oct 13, 2004 | 28.27 | 28.37 | 27.39 | 27.55 | 209,600 | -0.57(-2.03%) |
Oct 12, 2004 | 28.14 | 28.20 | 27.51 | 28.12 | 255,200 | -0.22(-0.78%) |
Oct 11, 2004 | 28.20 | 28.48 | 28.11 | 28.34 | 168,100 | -0.06(-0.21%) |
Oct 08, 2004 | 28.00 | 28.48 | 28.00 | 28.40 | 253,300 | +0.18(+0.64%) |
Oct 07, 2004 | 28.26 | 29.00 | 28.10 | 28.22 | 415,400 | -0.19(-0.67%) |
Oct 06, 2004 | 27.30 | 28.41 | 27.02 | 28.41 | 439,600 | +1.15(+4.22%) |
Oct 05, 2004 | 27.98 | 28.04 | 27.25 | 27.26 | 351,900 | -0.72(-2.57%) |
Oct 04, 2004 | 28.85 | 28.86 | 27.90 | 27.98 | 369,600 | -0.77(-2.68%) |
Oct 01, 2004 | 28.64 | 28.84 | 28.48 | 28.75 | 359,100 | +0.36(+1.27%) |
Sep 30, 2004 | 28.04 | 28.45 | 27.90 | 28.39 | 265,700 | +0.36(+1.28%) |
Sep 29, 2004 | 28.00 | 28.19 | 27.86 | 28.03 | 224,500 | +0.03(+0.11%) |
Sep 28, 2004 | 27.65 | 28.10 | 27.52 | 28.00 | 242,400 | +0.43(+1.56%) |
Sep 27, 2004 | 27.90 | 27.90 | 27.22 | 27.57 | 181,500 | -0.58(-2.06%) |
Sep 24, 2004 | 27.85 | 28.25 | 27.70 | 28.15 | 252,800 | +0.40(+1.44%) |
Sep 23, 2004 | 28.24 | 28.24 | 27.59 | 27.75 | 236,900 | -0.64(-2.25%) |
Sep 22, 2004 | 28.37 | 28.65 | 28.15 | 28.39 | 361,000 | -0.23(-0.80%) |
Sep 21, 2004 | 27.70 | 28.66 | 27.54 | 28.62 | 229,300 | +1.16(+4.22%) |
Sep 20, 2004 | 27.90 | 28.05 | 27.36 | 27.46 | 333,100 | -0.53(-1.89%) |
Sep 17, 2004 | 28.50 | 28.50 | 27.80 | 27.99 | 353,700 | -0.26(-0.92%) |
Sep 16, 2004 | 28.91 | 28.91 | 27.86 | 28.25 | 369,600 | -0.46(-1.60%) |
Sep 15, 2004 | 28.75 | 28.88 | 28.45 | 28.71 | 443,800 | -0.05(-0.17%) |
Sep 14, 2004 | 28.65 | 28.82 | 28.41 | 28.76 | 279,200 | -0.01(-0.03%) |
Sep 13, 2004 | 28.30 | 28.85 | 28.21 | 28.77 | 226,900 | +0.53(+1.88%) |
Sep 10, 2004 | 28.32 | 28.32 | 27.93 | 28.24 | 232,400 | -0.08(-0.28%) |
Sep 09, 2004 | 27.16 | 28.51 | 27.16 | 28.32 | 476,600 | +1.36(+5.04%) |
Sep 08, 2004 | 27.39 | 27.61 | 26.92 | 26.96 | 259,100 | -0.43(-1.57%) |
Sep 07, 2004 | 26.59 | 27.48 | 26.58 | 27.39 | 362,000 | +0.90(+3.40%) |
Sep 03, 2004 | 26.89 | 26.99 | 26.29 | 26.49 | 217,200 | -0.40(-1.49%) |
Sep 02, 2004 | 25.52 | 26.96 | 25.51 | 26.89 | 347,800 | +1.37(+5.37%) |