Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.40 | 40.90 | 40.40 | 40.40 | 3,165 | -0.10(-0.25%) |
Nov 29, 2004 | 40.50 | 40.80 | 40.50 | 40.50 | 1,877 | +0.40(+1.00%) |
Nov 26, 2004 | 40.10 | 40.35 | 39.80 | 40.10 | 2,643 | +0.00(+0.00%) |
Nov 24, 2004 | 40.10 | 40.35 | 40.00 | 40.10 | 4,161 | +0.00(+0.00%) |
Nov 23, 2004 | 40.10 | 40.35 | 40.00 | 40.10 | 4,161 | -0.15(-0.37%) |
Nov 22, 2004 | 40.25 | 40.65 | 40.25 | 40.25 | 3,604 | +0.00(+0.00%) |
Nov 19, 2004 | 40.25 | 40.65 | 40.25 | 40.25 | 3,604 | +0.05(+0.12%) |
Nov 18, 2004 | 40.20 | 40.20 | 40.20 | 40.20 | 2,800 | +0.05(+0.12%) |
Nov 17, 2004 | 40.15 | 40.50 | 40.15 | 40.15 | 5,851 | +0.00(+0.00%) |
Nov 16, 2004 | 40.15 | 40.50 | 40.15 | 40.15 | 5,851 | -0.35(-0.86%) |
Nov 15, 2004 | 40.50 | 40.50 | 40.15 | 40.50 | 2,891 | +0.00(+0.00%) |
Nov 12, 2004 | 40.50 | 40.50 | 40.15 | 40.50 | 2,891 | +1.85(+4.79%) |
Nov 11, 2004 | 38.65 | 39.20 | 38.65 | 38.65 | 3,586 | +0.00(+0.00%) |
Nov 10, 2004 | 38.65 | 39.20 | 38.65 | 38.65 | 3,586 | +0.65(+1.71%) |
Nov 09, 2004 | 38.00 | 38.15 | 38.00 | 38.00 | 3,526 | +0.10(+0.26%) |
Nov 08, 2004 | 37.90 | 38.00 | 37.90 | 37.90 | 2,293 | -0.30(-0.79%) |
Nov 05, 2004 | 38.20 | 38.65 | 38.20 | 38.20 | 1,897 | -0.50(-1.29%) |
Nov 04, 2004 | 38.70 | 38.70 | 37.85 | 38.70 | 12,245 | +0.00(+0.00%) |
Nov 03, 2004 | 38.70 | 38.70 | 37.85 | 38.70 | 12,245 | +1.20(+3.20%) |
Nov 02, 2004 | 37.50 | 37.70 | 37.16 | 37.50 | 7,801 | +0.00(+0.00%) |
Nov 01, 2004 | 37.50 | 37.70 | 37.16 | 37.50 | 7,801 | -0.20(-0.53%) |
Oct 29, 2004 | 37.70 | 37.95 | 37.70 | 37.70 | 4,893 | +0.05(+0.13%) |
Oct 28, 2004 | 37.65 | 38.00 | 37.65 | 37.65 | 8,678 | +0.00(+0.00%) |
Oct 27, 2004 | 37.65 | 38.00 | 37.65 | 37.65 | 8,678 | +0.20(+0.53%) |
Oct 26, 2004 | 37.45 | 37.80 | 37.45 | 37.45 | 1,919 | +0.10(+0.27%) |
Oct 25, 2004 | 37.35 | 37.70 | 37.35 | 37.35 | 5,848 | -0.15(-0.40%) |
Oct 22, 2004 | 37.50 | 37.55 | 37.50 | 37.50 | 6,591 | +0.00(+0.00%) |
Oct 21, 2004 | 37.50 | 37.55 | 37.50 | 37.50 | 6,591 | -0.05(-0.13%) |
Oct 20, 2004 | 37.55 | 38.00 | 37.50 | 37.55 | 5,224 | +0.05(+0.13%) |
Oct 19, 2004 | 37.50 | 37.55 | 37.50 | 37.50 | 2,359 | +1.15(+3.16%) |
Oct 18, 2004 | 36.35 | 36.35 | 36.20 | 36.35 | 4,985 | +0.00(+0.00%) |
Oct 15, 2004 | 36.35 | 36.35 | 36.20 | 36.35 | 4,985 | -0.05(-0.14%) |
Oct 14, 2004 | 36.40 | 36.75 | 36.35 | 36.40 | 3,105 | +0.70(+1.96%) |
Oct 13, 2004 | 35.70 | 35.95 | 35.65 | 35.70 | 4,755 | +0.00(+0.00%) |
Oct 12, 2004 | 35.70 | 35.95 | 35.65 | 35.70 | 4,755 | -0.65(-1.79%) |
Oct 11, 2004 | 36.35 | 36.60 | 36.35 | 36.35 | 2,033 | +0.10(+0.28%) |
Oct 08, 2004 | 36.25 | 36.60 | 36.25 | 36.25 | 3,928 | +0.00(+0.00%) |
Oct 07, 2004 | 36.25 | 36.60 | 36.25 | 36.25 | 3,928 | +0.85(+2.40%) |
Oct 06, 2004 | 35.40 | 35.55 | 35.40 | 35.40 | 3,861 | +0.00(+0.00%) |
Oct 05, 2004 | 35.40 | 35.55 | 35.40 | 35.40 | 3,861 | +0.45(+1.29%) |
Oct 04, 2004 | 34.95 | 35.20 | 34.95 | 34.95 | 146,706 | +0.00(+0.00%) |
Oct 01, 2004 | 34.95 | 35.20 | 34.95 | 34.95 | 146,706 | +0.65(+1.90%) |
Sep 30, 2004 | 34.30 | 34.50 | 34.30 | 34.30 | 5,646 | +0.00(+0.00%) |
Sep 29, 2004 | 34.30 | 34.50 | 34.30 | 34.30 | 5,646 | +0.15(+0.44%) |
Sep 28, 2004 | 34.15 | 34.20 | 33.80 | 34.15 | 16,438 | +0.00(+0.00%) |
Sep 27, 2004 | 34.15 | 34.20 | 33.80 | 34.15 | 16,438 | +0.15(+0.44%) |
Sep 24, 2004 | 34.00 | 34.40 | 34.00 | 34.00 | 4,940 | +0.00(+0.00%) |
Sep 23, 2004 | 34.00 | 34.40 | 34.00 | 34.00 | 4,940 | -0.25(-0.73%) |
Sep 22, 2004 | 34.25 | 34.55 | 34.15 | 34.25 | 2,949 | +0.35(+1.03%) |
Sep 21, 2004 | 33.90 | 34.00 | 33.90 | 33.90 | 5,692 | +0.00(+0.00%) |
Sep 20, 2004 | 33.90 | 34.00 | 33.90 | 33.90 | 5,692 | +0.00(+0.00%) |
Sep 17, 2004 | 33.90 | 34.10 | 33.90 | 33.90 | 11,071 | +0.00(+0.00%) |
Sep 16, 2004 | 33.90 | 34.10 | 33.90 | 33.90 | 11,071 | -0.10(-0.29%) |
Sep 15, 2004 | 34.00 | 34.25 | 34.00 | 34.00 | 2,102 | -0.90(-2.58%) |
Sep 14, 2004 | 34.90 | 34.90 | 34.60 | 34.90 | 31,733 | +0.00(+0.00%) |
Sep 13, 2004 | 34.90 | 34.90 | 34.60 | 34.90 | 31,733 | +1.10(+3.25%) |
Sep 10, 2004 | 33.80 | 33.80 | 33.80 | 33.80 | 556 | -0.70(-2.03%) |
Sep 09, 2004 | 34.50 | 34.60 | 34.45 | 34.50 | 1,408 | +0.00(+0.00%) |
Sep 08, 2004 | 34.50 | 34.60 | 34.45 | 34.50 | 1,408 | +0.75(+2.22%) |
Sep 07, 2004 | 33.75 | 34.15 | 33.75 | 33.75 | 8,877 | -0.05(-0.15%) |
Sep 03, 2004 | 33.80 | 34.20 | 33.80 | 33.80 | 39,129 | +0.00(+0.00%) |
Sep 02, 2004 | 33.80 | 34.20 | 33.80 | 33.80 | 39,129 | -0.40(-1.17%) |