Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.32 | 34.55 | 34.11 | 34.12 | 45,758 | -0.11(-0.33%) |
Nov 29, 2004 | 34.54 | 34.54 | 34.17 | 34.24 | 24,901 | -0.29(-0.84%) |
Nov 26, 2004 | 34.44 | 34.54 | 34.42 | 34.53 | 7,454 | +0.10(+0.29%) |
Nov 24, 2004 | 34.44 | 34.55 | 34.37 | 34.42 | 37,828 | +0.11(+0.33%) |
Nov 23, 2004 | 34.55 | 34.73 | 34.31 | 34.31 | 45,203 | -0.24(-0.69%) |
Nov 22, 2004 | 34.30 | 34.61 | 34.30 | 34.55 | 32,594 | +0.34(+1.00%) |
Nov 19, 2004 | 34.36 | 34.55 | 34.05 | 34.21 | 24,029 | -0.15(-0.44%) |
Nov 18, 2004 | 34.36 | 34.53 | 34.11 | 34.36 | 46,551 | +0.04(+0.11%) |
Nov 17, 2004 | 33.92 | 34.37 | 33.54 | 34.32 | 57,813 | -0.04(-0.11%) |
Nov 16, 2004 | 34.42 | 34.47 | 33.83 | 34.36 | 71,532 | -0.06(-0.18%) |
Nov 15, 2004 | 34.30 | 34.50 | 34.17 | 34.42 | 37,907 | +0.14(+0.40%) |
Nov 12, 2004 | 34.87 | 34.87 | 33.92 | 34.29 | 101,827 | -0.64(-1.84%) |
Nov 11, 2004 | 33.33 | 35.56 | 33.10 | 34.93 | 84,142 | +1.73(+5.20%) |
Nov 10, 2004 | 33.16 | 33.20 | 32.78 | 33.20 | 44,886 | +0.10(+0.30%) |
Nov 09, 2004 | 33.10 | 33.21 | 32.80 | 33.10 | 32,752 | +0.00(+0.00%) |
Nov 08, 2004 | 33.15 | 33.23 | 32.28 | 33.10 | 27,280 | -0.05(-0.15%) |
Nov 05, 2004 | 33.04 | 33.16 | 32.61 | 33.15 | 32,118 | +0.11(+0.34%) |
Nov 04, 2004 | 32.22 | 33.04 | 32.22 | 33.04 | 28,549 | +1.02(+3.19%) |
Nov 03, 2004 | 32.47 | 32.63 | 31.84 | 32.02 | 44,807 | -0.47(-1.44%) |
Nov 02, 2004 | 32.60 | 32.97 | 32.15 | 32.48 | 52,658 | +0.03(+0.08%) |
Nov 01, 2004 | 32.28 | 32.51 | 32.18 | 32.46 | 27,280 | +0.49(+1.54%) |
Oct 29, 2004 | 31.97 | 32.41 | 31.78 | 31.97 | 62,254 | +0.15(+0.48%) |
Oct 28, 2004 | 31.52 | 31.81 | 30.96 | 31.81 | 59,795 | +0.28(+0.88%) |
Oct 27, 2004 | 31.21 | 31.60 | 31.02 | 31.54 | 108,885 | +0.45(+1.46%) |
Oct 26, 2004 | 31.52 | 31.52 | 30.89 | 31.08 | 120,860 | -0.43(-1.36%) |
Oct 25, 2004 | 31.65 | 31.85 | 31.36 | 31.51 | 62,412 | -0.14(-0.44%) |
Oct 22, 2004 | 31.94 | 32.09 | 31.61 | 31.65 | 21,412 | -0.19(-0.59%) |
Oct 21, 2004 | 31.90 | 32.09 | 31.44 | 31.84 | 82,952 | +0.09(+0.28%) |
Oct 20, 2004 | 31.52 | 31.97 | 31.27 | 31.75 | 79,383 | -0.09(-0.28%) |
Oct 19, 2004 | 32.41 | 32.41 | 31.71 | 31.84 | 94,134 | -0.63(-1.94%) |
Oct 18, 2004 | 33.35 | 33.35 | 32.34 | 32.47 | 56,385 | -0.76(-2.28%) |
Oct 15, 2004 | 33.16 | 33.39 | 33.10 | 33.23 | 21,412 | +0.13(+0.38%) |
Oct 14, 2004 | 33.18 | 33.28 | 32.92 | 33.10 | 14,750 | +0.05(+0.15%) |
Oct 13, 2004 | 33.02 | 33.23 | 32.96 | 33.05 | 22,760 | +0.15(+0.46%) |
Oct 12, 2004 | 33.35 | 33.39 | 32.86 | 32.90 | 22,046 | -0.45(-1.36%) |
Oct 11, 2004 | 33.30 | 33.38 | 32.84 | 33.35 | 26,804 | +0.00(+0.00%) |
Oct 08, 2004 | 33.48 | 33.55 | 33.04 | 33.35 | 24,346 | +0.06(+0.19%) |
Oct 07, 2004 | 33.48 | 33.54 | 33.29 | 33.29 | 19,905 | -0.13(-0.38%) |
Oct 06, 2004 | 33.60 | 33.89 | 33.34 | 33.42 | 50,437 | -0.10(-0.30%) |
Oct 05, 2004 | 33.66 | 33.66 | 33.42 | 33.52 | 41,238 | -0.01(-0.04%) |
Oct 04, 2004 | 33.54 | 33.78 | 33.42 | 33.53 | 74,546 | -0.01(-0.04%) |
Oct 01, 2004 | 33.04 | 33.54 | 33.04 | 33.54 | 48,613 | +0.76(+2.31%) |
Sep 30, 2004 | 33.48 | 33.60 | 32.78 | 32.78 | 53,847 | -0.62(-1.85%) |
Sep 29, 2004 | 33.04 | 33.59 | 33.04 | 33.40 | 64,791 | +0.37(+1.11%) |
Sep 28, 2004 | 33.54 | 33.62 | 32.91 | 33.04 | 64,395 | -0.44(-1.32%) |
Sep 27, 2004 | 33.64 | 33.66 | 32.99 | 33.48 | 60,192 | -0.06(-0.19%) |
Sep 24, 2004 | 33.00 | 33.73 | 32.94 | 33.54 | 70,343 | +0.63(+1.92%) |
Sep 23, 2004 | 32.72 | 33.16 | 32.41 | 32.91 | 48,613 | -0.08(-0.23%) |
Sep 22, 2004 | 33.29 | 33.42 | 32.78 | 32.99 | 73,198 | -0.29(-0.87%) |
Sep 21, 2004 | 33.04 | 33.92 | 33.04 | 33.28 | 119,194 | +0.05(+0.15%) |
Sep 20, 2004 | 32.92 | 33.31 | 32.77 | 33.23 | 66,140 | +0.55(+1.70%) |
Sep 17, 2004 | 32.43 | 32.86 | 32.34 | 32.67 | 87,076 | +0.24(+0.74%) |
Sep 16, 2004 | 32.84 | 32.84 | 32.42 | 32.43 | 78,590 | -0.23(-0.70%) |
Sep 15, 2004 | 32.14 | 32.96 | 32.09 | 32.66 | 160,512 | +0.83(+2.61%) |
Sep 14, 2004 | 31.52 | 31.93 | 31.52 | 31.83 | 33,783 | +0.33(+1.04%) |
Sep 13, 2004 | 31.85 | 31.90 | 31.40 | 31.50 | 36,480 | -0.40(-1.26%) |
Sep 10, 2004 | 31.98 | 32.03 | 31.71 | 31.90 | 23,791 | +0.05(+0.16%) |
Sep 09, 2004 | 31.93 | 32.28 | 31.78 | 31.85 | 27,042 | -0.10(-0.32%) |
Sep 08, 2004 | 31.93 | 32.22 | 31.78 | 31.95 | 31,642 | +0.11(+0.36%) |
Sep 07, 2004 | 31.75 | 31.97 | 31.65 | 31.84 | 63,285 | +0.18(+0.56%) |
Sep 03, 2004 | 31.70 | 31.74 | 31.59 | 31.66 | 22,284 | -0.04(-0.12%) |
Sep 02, 2004 | 31.71 | 31.71 | 31.54 | 31.70 | 50,358 | +0.04(+0.12%) |