Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.94 | 32.88 | 31.88 | 32.54 | 123,814 | +0.50(+1.56%) |
Nov 29, 2004 | 32.67 | 32.73 | 31.56 | 32.04 | 161,106 | -0.63(-1.92%) |
Nov 26, 2004 | 32.73 | 32.83 | 32.65 | 32.67 | 15,694 | -0.06(-0.18%) |
Nov 24, 2004 | 32.80 | 32.88 | 32.58 | 32.73 | 52,584 | -0.12(-0.36%) |
Nov 23, 2004 | 32.48 | 32.85 | 31.87 | 32.85 | 130,253 | +0.44(+1.36%) |
Nov 22, 2004 | 31.79 | 32.41 | 31.79 | 32.41 | 82,230 | +0.46(+1.45%) |
Nov 19, 2004 | 31.83 | 32.26 | 31.40 | 31.94 | 96,047 | +0.04(+0.12%) |
Nov 18, 2004 | 33.23 | 33.23 | 31.83 | 31.91 | 186,460 | -1.27(-3.82%) |
Nov 17, 2004 | 33.25 | 33.70 | 33.05 | 33.17 | 84,376 | +0.10(+0.29%) |
Nov 16, 2004 | 32.61 | 33.52 | 32.54 | 33.08 | 145,680 | +0.46(+1.42%) |
Nov 15, 2004 | 32.38 | 32.61 | 32.31 | 32.61 | 86,925 | +0.05(+0.16%) |
Nov 12, 2004 | 32.35 | 32.61 | 32.00 | 32.56 | 50,974 | +0.14(+0.44%) |
Nov 11, 2004 | 32.02 | 32.43 | 31.89 | 32.42 | 92,291 | +0.28(+0.88%) |
Nov 10, 2004 | 32.13 | 32.43 | 31.91 | 32.14 | 66,937 | -0.06(-0.19%) |
Nov 09, 2004 | 32.02 | 32.28 | 31.96 | 32.20 | 74,047 | +0.13(+0.42%) |
Nov 08, 2004 | 32.26 | 32.35 | 31.94 | 32.06 | 98,595 | -0.20(-0.62%) |
Nov 05, 2004 | 32.82 | 32.82 | 32.09 | 32.26 | 197,057 | -0.60(-1.81%) |
Nov 04, 2004 | 32.87 | 33.21 | 32.06 | 32.86 | 203,630 | -0.01(-0.02%) |
Nov 03, 2004 | 32.61 | 33.17 | 32.53 | 32.87 | 123,546 | +0.44(+1.36%) |
Nov 02, 2004 | 31.46 | 32.73 | 31.46 | 32.43 | 121,132 | +1.01(+3.23%) |
Nov 01, 2004 | 31.57 | 31.65 | 31.21 | 31.41 | 103,022 | -0.21(-0.66%) |
Oct 29, 2004 | 32.06 | 32.09 | 31.31 | 31.62 | 79,279 | -0.31(-0.98%) |
Oct 28, 2004 | 31.46 | 32.13 | 31.24 | 31.94 | 163,253 | +0.35(+1.11%) |
Oct 27, 2004 | 30.56 | 32.09 | 30.30 | 31.59 | 220,666 | +1.77(+5.93%) |
Oct 26, 2004 | 29.67 | 30.12 | 29.26 | 29.82 | 90,815 | +0.32(+1.09%) |
Oct 25, 2004 | 28.67 | 29.68 | 28.63 | 29.50 | 150,107 | +0.83(+2.89%) |
Oct 22, 2004 | 29.07 | 29.48 | 28.61 | 28.67 | 133,473 | -0.33(-1.13%) |
Oct 21, 2004 | 29.77 | 29.86 | 29.00 | 29.00 | 144,070 | -0.63(-2.11%) |
Oct 20, 2004 | 29.92 | 30.04 | 28.96 | 29.62 | 143,265 | -0.30(-1.00%) |
Oct 19, 2004 | 30.72 | 30.72 | 29.92 | 29.92 | 136,156 | -0.68(-2.22%) |
Oct 18, 2004 | 30.53 | 31.01 | 30.28 | 30.60 | 103,425 | +0.07(+0.24%) |
Oct 15, 2004 | 30.56 | 30.94 | 30.33 | 30.53 | 102,754 | -0.04(-0.12%) |
Oct 14, 2004 | 31.62 | 31.79 | 30.46 | 30.56 | 98,595 | -1.05(-3.32%) |
Oct 13, 2004 | 31.50 | 32.28 | 31.47 | 31.62 | 126,631 | +0.30(+0.95%) |
Oct 12, 2004 | 31.12 | 31.83 | 30.91 | 31.32 | 113,083 | +0.19(+0.62%) |
Oct 11, 2004 | 30.86 | 31.12 | 30.73 | 31.12 | 45,206 | +0.19(+0.60%) |
Oct 08, 2004 | 31.36 | 31.40 | 30.89 | 30.94 | 71,364 | -0.42(-1.35%) |
Oct 07, 2004 | 31.80 | 31.80 | 31.27 | 31.36 | 79,279 | -0.40(-1.27%) |
Oct 06, 2004 | 31.16 | 31.82 | 30.94 | 31.76 | 84,510 | +0.42(+1.33%) |
Oct 05, 2004 | 31.24 | 31.57 | 31.11 | 31.35 | 83,437 | +0.11(+0.36%) |
Oct 04, 2004 | 31.09 | 31.94 | 31.09 | 31.24 | 138,973 | +0.00(+0.00%) |
Oct 01, 2004 | 29.56 | 31.29 | 29.56 | 31.24 | 156,009 | +1.86(+6.35%) |
Sep 30, 2004 | 29.01 | 29.80 | 29.01 | 29.37 | 104,229 | +0.40(+1.39%) |
Sep 29, 2004 | 29.01 | 29.63 | 28.70 | 28.97 | 144,875 | -0.04(-0.13%) |
Sep 28, 2004 | 28.18 | 29.13 | 28.18 | 29.01 | 86,388 | +0.83(+2.94%) |
Sep 27, 2004 | 28.84 | 28.89 | 28.18 | 28.18 | 43,328 | -0.66(-2.30%) |
Sep 24, 2004 | 28.78 | 29.24 | 28.78 | 28.84 | 43,060 | +0.10(+0.36%) |
Sep 23, 2004 | 27.88 | 28.86 | 27.88 | 28.74 | 97,254 | +0.92(+3.30%) |
Sep 22, 2004 | 28.48 | 28.54 | 27.78 | 27.82 | 132,400 | -0.82(-2.86%) |
Sep 21, 2004 | 29.04 | 29.10 | 28.50 | 28.64 | 105,973 | -0.44(-1.51%) |
Sep 20, 2004 | 28.71 | 29.13 | 28.59 | 29.08 | 98,998 | +0.37(+1.30%) |
Sep 17, 2004 | 29.56 | 29.56 | 28.70 | 28.71 | 119,253 | -0.60(-2.03%) |
Sep 16, 2004 | 28.24 | 29.35 | 28.24 | 29.30 | 100,473 | +1.14(+4.05%) |
Sep 15, 2004 | 28.25 | 28.46 | 28.01 | 28.16 | 54,730 | -0.10(-0.34%) |
Sep 14, 2004 | 28.40 | 28.62 | 28.01 | 28.26 | 51,779 | -0.13(-0.45%) |
Sep 13, 2004 | 28.51 | 28.52 | 27.77 | 28.39 | 132,400 | -0.17(-0.60%) |
Sep 10, 2004 | 28.70 | 28.98 | 28.45 | 28.56 | 75,925 | -0.18(-0.62%) |
Sep 09, 2004 | 27.43 | 28.80 | 27.43 | 28.74 | 94,034 | +1.35(+4.93%) |
Sep 08, 2004 | 28.37 | 28.37 | 27.38 | 27.39 | 84,644 | -0.95(-3.34%) |
Sep 07, 2004 | 27.96 | 28.65 | 27.92 | 28.34 | 50,572 | +0.37(+1.33%) |
Sep 03, 2004 | 28.59 | 28.77 | 27.91 | 27.96 | 63,718 | -0.63(-2.19%) |
Sep 02, 2004 | 27.14 | 28.60 | 27.06 | 28.59 | 107,315 | +1.40(+5.15%) |