Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.95 | 38.45 | 37.74 | 37.93 | 22,300 | +0.07(+0.19%) |
Nov 29, 2004 | 37.80 | 38.39 | 37.76 | 37.86 | 50,800 | -0.10(-0.26%) |
Nov 26, 2004 | 38.04 | 38.25 | 37.95 | 37.96 | 34,900 | -0.03(-0.08%) |
Nov 24, 2004 | 38.29 | 38.29 | 37.83 | 37.99 | 49,900 | -0.10(-0.26%) |
Nov 23, 2004 | 38.01 | 38.20 | 37.69 | 38.09 | 90,700 | +0.09(+0.24%) |
Nov 22, 2004 | 38.29 | 38.35 | 37.75 | 38.00 | 36,300 | -0.28(-0.73%) |
Nov 19, 2004 | 37.55 | 38.28 | 37.05 | 38.28 | 141,300 | +0.66(+1.75%) |
Nov 18, 2004 | 36.86 | 37.85 | 36.86 | 37.62 | 64,200 | +0.24(+0.64%) |
Nov 17, 2004 | 37.50 | 38.02 | 37.02 | 37.38 | 25,200 | +0.02(+0.05%) |
Nov 16, 2004 | 37.46 | 37.49 | 37.10 | 37.36 | 26,300 | +0.09(+0.24%) |
Nov 15, 2004 | 37.36 | 37.47 | 36.75 | 37.27 | 63,600 | -0.12(-0.32%) |
Nov 12, 2004 | 37.67 | 37.93 | 37.25 | 37.39 | 36,400 | -0.03(-0.08%) |
Nov 11, 2004 | 38.39 | 38.39 | 37.24 | 37.42 | 69,600 | -0.64(-1.68%) |
Nov 10, 2004 | 37.83 | 38.39 | 37.52 | 38.06 | 167,800 | +0.43(+1.14%) |
Nov 09, 2004 | 36.50 | 37.64 | 35.34 | 37.63 | 57,600 | +1.46(+4.04%) |
Nov 08, 2004 | 34.75 | 36.89 | 34.75 | 36.17 | 108,700 | +1.16(+3.31%) |
Nov 05, 2004 | 35.27 | 35.50 | 34.43 | 35.01 | 85,400 | -0.06(-0.17%) |
Nov 04, 2004 | 35.11 | 35.16 | 34.26 | 35.07 | 25,800 | +0.63(+1.83%) |
Nov 03, 2004 | 34.60 | 35.40 | 34.28 | 34.44 | 29,600 | -0.57(-1.63%) |
Nov 02, 2004 | 34.74 | 35.49 | 34.53 | 35.01 | 53,900 | -0.05(-0.14%) |
Nov 01, 2004 | 35.75 | 35.75 | 34.50 | 35.06 | 43,200 | -0.45(-1.27%) |
Oct 29, 2004 | 34.64 | 35.58 | 34.01 | 35.51 | 67,900 | +1.07(+3.11%) |
Oct 28, 2004 | 34.31 | 34.48 | 33.81 | 34.44 | 124,200 | +0.13(+0.38%) |
Oct 27, 2004 | 33.25 | 34.47 | 33.25 | 34.31 | 67,200 | +0.31(+0.91%) |
Oct 26, 2004 | 34.20 | 34.83 | 33.52 | 34.00 | 54,600 | -0.15(-0.44%) |
Oct 25, 2004 | 32.59 | 34.25 | 32.59 | 34.15 | 16,700 | +0.39(+1.16%) |
Oct 22, 2004 | 34.53 | 34.53 | 33.33 | 33.76 | 43,100 | +0.23(+0.69%) |
Oct 21, 2004 | 33.61 | 33.67 | 33.24 | 33.53 | 18,300 | +0.12(+0.36%) |
Oct 20, 2004 | 32.93 | 33.73 | 32.93 | 33.41 | 32,500 | +0.15(+0.45%) |
Oct 19, 2004 | 33.44 | 34.00 | 33.26 | 33.26 | 49,300 | -0.30(-0.89%) |
Oct 18, 2004 | 33.14 | 33.87 | 32.93 | 33.56 | 43,200 | +0.43(+1.30%) |
Oct 15, 2004 | 32.00 | 33.76 | 32.00 | 33.13 | 39,800 | +0.72(+2.22%) |
Oct 14, 2004 | 32.82 | 33.46 | 32.00 | 32.41 | 37,900 | -0.76(-2.29%) |
Oct 13, 2004 | 34.52 | 34.52 | 33.01 | 33.17 | 18,400 | -0.03(-0.09%) |
Oct 12, 2004 | 34.95 | 34.95 | 33.06 | 33.20 | 42,800 | -0.64(-1.89%) |
Oct 11, 2004 | 33.23 | 34.47 | 33.23 | 33.84 | 25,400 | +0.60(+1.81%) |
Oct 08, 2004 | 33.85 | 34.15 | 33.24 | 33.24 | 33,000 | -0.69(-2.03%) |
Oct 07, 2004 | 34.24 | 34.82 | 33.55 | 33.93 | 43,500 | -1.55(-4.37%) |
Oct 06, 2004 | 34.80 | 35.69 | 34.14 | 35.48 | 42,100 | +1.72(+5.09%) |
Oct 05, 2004 | 34.30 | 35.33 | 33.73 | 33.76 | 36,600 | -0.58(-1.69%) |
Oct 04, 2004 | 35.25 | 35.50 | 34.12 | 34.34 | 43,400 | -0.37(-1.07%) |
Oct 01, 2004 | 33.00 | 35.44 | 33.00 | 34.71 | 43,200 | +0.26(+0.75%) |
Sep 30, 2004 | 33.24 | 34.91 | 33.24 | 34.45 | 37,700 | +0.58(+1.71%) |
Sep 29, 2004 | 32.79 | 34.00 | 32.79 | 33.87 | 62,500 | +0.90(+2.73%) |
Sep 28, 2004 | 33.50 | 33.92 | 32.79 | 32.97 | 185,000 | -0.87(-2.57%) |
Sep 27, 2004 | 36.43 | 36.43 | 33.43 | 33.84 | 39,700 | -0.86(-2.48%) |
Sep 24, 2004 | 34.30 | 35.37 | 34.30 | 34.70 | 16,900 | +0.18(+0.52%) |
Sep 23, 2004 | 34.98 | 34.98 | 34.37 | 34.52 | 34,600 | +0.05(+0.15%) |
Sep 22, 2004 | 35.68 | 35.68 | 34.34 | 34.47 | 46,100 | -0.57(-1.63%) |
Sep 21, 2004 | 35.69 | 36.00 | 34.80 | 35.04 | 91,700 | -0.46(-1.30%) |
Sep 20, 2004 | 35.62 | 36.00 | 35.50 | 35.50 | 25,100 | -0.14(-0.39%) |
Sep 17, 2004 | 35.89 | 36.18 | 35.50 | 35.64 | 43,000 | -0.13(-0.36%) |
Sep 16, 2004 | 35.50 | 36.10 | 35.50 | 35.77 | 44,000 | -0.31(-0.86%) |
Sep 15, 2004 | 35.29 | 36.14 | 35.25 | 36.08 | 77,000 | +0.81(+2.30%) |
Sep 14, 2004 | 36.13 | 36.41 | 35.27 | 35.27 | 64,400 | -0.81(-2.25%) |
Sep 13, 2004 | 35.20 | 36.98 | 35.20 | 36.08 | 64,700 | -0.58(-1.58%) |
Sep 10, 2004 | 35.70 | 37.43 | 35.12 | 36.66 | 29,400 | -0.17(-0.46%) |
Sep 09, 2004 | 37.10 | 37.42 | 36.36 | 36.83 | 20,500 | +0.24(+0.66%) |
Sep 08, 2004 | 37.47 | 38.48 | 36.43 | 36.59 | 61,100 | -0.84(-2.24%) |
Sep 07, 2004 | 35.66 | 37.43 | 35.32 | 37.43 | 99,000 | +2.18(+6.18%) |
Sep 03, 2004 | 35.44 | 35.64 | 35.21 | 35.25 | 17,400 | -0.25(-0.70%) |
Sep 02, 2004 | 34.32 | 35.61 | 34.31 | 35.50 | 55,800 | +0.91(+2.63%) |