Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.48 | 30.60 | 29.72 | 30.14 | 961,500 | -0.09(-0.30%) |
Nov 29, 2004 | 30.57 | 31.15 | 29.94 | 30.23 | 1,556,400 | +0.12(+0.40%) |
Nov 26, 2004 | 30.58 | 30.58 | 30.01 | 30.11 | 321,700 | -0.08(-0.26%) |
Nov 24, 2004 | 30.20 | 30.80 | 30.07 | 30.19 | 625,800 | +0.19(+0.63%) |
Nov 23, 2004 | 30.36 | 30.70 | 29.60 | 30.00 | 1,287,500 | -0.32(-1.06%) |
Nov 22, 2004 | 30.80 | 30.80 | 30.00 | 30.32 | 1,761,300 | -0.50(-1.62%) |
Nov 19, 2004 | 32.27 | 32.54 | 30.52 | 30.82 | 2,051,700 | -1.51(-4.67%) |
Nov 18, 2004 | 31.94 | 32.33 | 31.45 | 32.33 | 1,333,400 | +0.39(+1.22%) |
Nov 17, 2004 | 31.29 | 32.86 | 31.15 | 31.94 | 1,480,500 | +0.94(+3.03%) |
Nov 16, 2004 | 31.00 | 31.54 | 30.34 | 31.00 | 1,217,700 | +0.00(+0.00%) |
Nov 15, 2004 | 31.31 | 31.69 | 30.89 | 31.00 | 2,009,000 | -0.38(-1.21%) |
Nov 12, 2004 | 30.94 | 31.57 | 30.57 | 31.38 | 1,136,800 | +0.45(+1.45%) |
Nov 11, 2004 | 30.17 | 31.20 | 30.07 | 30.93 | 1,442,800 | +0.62(+2.05%) |
Nov 10, 2004 | 30.95 | 30.95 | 30.09 | 30.31 | 858,200 | -0.63(-2.04%) |
Nov 09, 2004 | 31.30 | 31.50 | 30.58 | 30.94 | 713,000 | -0.50(-1.59%) |
Nov 08, 2004 | 31.45 | 31.50 | 31.07 | 31.44 | 695,800 | +0.29(+0.93%) |
Nov 05, 2004 | 30.98 | 31.63 | 30.73 | 31.15 | 828,700 | +0.54(+1.76%) |
Nov 04, 2004 | 30.55 | 31.00 | 30.07 | 30.61 | 863,200 | -0.21(-0.68%) |
Nov 03, 2004 | 31.39 | 31.94 | 30.49 | 30.82 | 1,751,000 | -0.08(-0.26%) |
Nov 02, 2004 | 29.98 | 31.02 | 29.68 | 30.90 | 1,670,500 | +0.93(+3.10%) |
Nov 01, 2004 | 29.98 | 30.22 | 29.50 | 29.97 | 1,025,500 | +0.00(+0.00%) |
Oct 29, 2004 | 28.82 | 30.20 | 28.82 | 29.97 | 2,001,100 | +0.99(+3.42%) |
Oct 28, 2004 | 27.89 | 29.47 | 27.75 | 28.98 | 1,769,900 | +0.88(+3.13%) |
Oct 27, 2004 | 27.95 | 28.24 | 27.27 | 28.10 | 1,892,200 | +0.22(+0.79%) |
Oct 26, 2004 | 27.77 | 28.80 | 26.89 | 27.88 | 8,151,600 | -6.56(-19.05%) |
Oct 25, 2004 | 35.00 | 36.03 | 34.33 | 34.44 | 2,787,900 | -0.58(-1.66%) |
Oct 22, 2004 | 36.40 | 36.44 | 34.71 | 35.02 | 1,764,700 | -1.21(-3.34%) |
Oct 21, 2004 | 34.94 | 36.40 | 34.44 | 36.23 | 1,328,500 | +1.62(+4.68%) |
Oct 20, 2004 | 33.55 | 35.00 | 33.51 | 34.61 | 1,550,700 | +0.73(+2.15%) |
Oct 19, 2004 | 33.59 | 34.45 | 33.17 | 33.88 | 1,714,500 | +0.40(+1.19%) |
Oct 18, 2004 | 32.34 | 33.50 | 31.97 | 33.48 | 1,524,900 | +1.34(+4.17%) |
Oct 15, 2004 | 32.49 | 32.54 | 30.86 | 32.14 | 2,452,300 | -0.32(-0.99%) |
Oct 14, 2004 | 34.23 | 34.45 | 32.21 | 32.46 | 1,893,900 | -1.83(-5.34%) |
Oct 13, 2004 | 34.32 | 34.89 | 33.85 | 34.29 | 1,568,000 | +1.23(+3.72%) |
Oct 12, 2004 | 33.09 | 33.29 | 32.26 | 33.06 | 1,158,700 | -0.77(-2.28%) |
Oct 11, 2004 | 33.77 | 34.14 | 33.03 | 33.83 | 867,100 | +0.01(+0.03%) |
Oct 08, 2004 | 34.71 | 35.26 | 33.51 | 33.82 | 1,187,500 | -1.59(-4.49%) |
Oct 07, 2004 | 35.90 | 36.85 | 35.24 | 35.41 | 746,100 | -0.70(-1.94%) |
Oct 06, 2004 | 36.09 | 36.16 | 34.63 | 36.11 | 1,178,900 | -0.03(-0.08%) |
Oct 05, 2004 | 36.63 | 36.74 | 35.26 | 36.14 | 1,053,200 | -0.49(-1.34%) |
Oct 04, 2004 | 36.74 | 37.50 | 35.81 | 36.63 | 1,844,600 | +1.00(+2.81%) |
Oct 01, 2004 | 33.56 | 35.77 | 33.30 | 35.63 | 2,563,800 | +2.54(+7.68%) |
Sep 30, 2004 | 32.88 | 33.75 | 32.44 | 33.09 | 1,610,700 | -0.22(-0.66%) |
Sep 29, 2004 | 32.95 | 34.47 | 32.72 | 33.31 | 3,305,700 | -1.16(-3.37%) |
Sep 28, 2004 | 34.99 | 35.12 | 33.29 | 34.47 | 1,479,000 | -0.51(-1.46%) |
Sep 27, 2004 | 34.94 | 35.67 | 34.78 | 34.98 | 1,246,100 | -0.54(-1.52%) |
Sep 24, 2004 | 35.78 | 36.65 | 35.03 | 35.52 | 1,994,800 | -0.32(-0.89%) |
Sep 23, 2004 | 35.60 | 36.38 | 35.32 | 35.84 | 1,045,600 | +0.23(+0.65%) |
Sep 22, 2004 | 36.81 | 36.99 | 35.59 | 35.61 | 1,080,500 | -1.32(-3.57%) |
Sep 21, 2004 | 37.20 | 37.94 | 36.45 | 36.93 | 2,071,100 | -0.28(-0.75%) |
Sep 20, 2004 | 34.51 | 38.10 | 34.14 | 37.21 | 2,324,900 | +2.45(+7.05%) |
Sep 17, 2004 | 34.02 | 35.43 | 33.90 | 34.76 | 1,889,400 | +0.69(+2.03%) |
Sep 16, 2004 | 34.06 | 35.07 | 33.99 | 34.07 | 945,800 | -0.10(-0.29%) |
Sep 15, 2004 | 34.39 | 35.35 | 34.00 | 34.17 | 1,875,900 | -0.96(-2.73%) |
Sep 14, 2004 | 35.13 | 35.79 | 34.41 | 35.13 | 881,100 | -0.17(-0.48%) |
Sep 13, 2004 | 34.62 | 36.44 | 34.32 | 35.30 | 2,149,600 | +1.03(+3.01%) |
Sep 10, 2004 | 31.92 | 34.59 | 31.69 | 34.27 | 1,996,000 | +2.41(+7.56%) |
Sep 09, 2004 | 30.34 | 32.15 | 30.18 | 31.86 | 2,629,600 | +2.52(+8.59%) |
Sep 08, 2004 | 30.90 | 31.39 | 29.02 | 29.34 | 2,506,200 | -1.66(-5.35%) |
Sep 07, 2004 | 31.66 | 31.82 | 30.59 | 31.00 | 867,700 | -0.64(-2.02%) |
Sep 03, 2004 | 31.80 | 32.50 | 31.14 | 31.64 | 1,003,100 | -1.11(-3.39%) |
Sep 02, 2004 | 33.45 | 33.45 | 31.81 | 32.75 | 1,822,100 | -0.60(-1.80%) |