Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.11 | 37.47 | 36.76 | 37.46 | 1,330,944 | +0.38(+1.03%) |
Nov 29, 2004 | 37.45 | 37.62 | 36.81 | 37.08 | 865,810 | -0.23(-0.63%) |
Nov 26, 2004 | 37.18 | 37.31 | 36.91 | 37.31 | 331,434 | +0.16(+0.42%) |
Nov 24, 2004 | 36.66 | 37.40 | 36.44 | 37.15 | 1,536,983 | +0.92(+2.53%) |
Nov 23, 2004 | 35.39 | 36.49 | 35.03 | 36.24 | 2,200,274 | +1.38(+3.95%) |
Nov 22, 2004 | 34.57 | 34.92 | 34.32 | 34.86 | 573,501 | +0.33(+0.95%) |
Nov 19, 2004 | 34.24 | 34.70 | 33.67 | 34.53 | 792,909 | +0.15(+0.43%) |
Nov 18, 2004 | 34.71 | 34.80 | 34.13 | 34.38 | 575,893 | -0.33(-0.94%) |
Nov 17, 2004 | 34.75 | 35.14 | 34.58 | 34.71 | 491,733 | +0.03(+0.08%) |
Nov 16, 2004 | 34.62 | 35.26 | 34.61 | 34.68 | 630,358 | -0.12(-0.35%) |
Nov 15, 2004 | 34.35 | 34.94 | 34.04 | 34.80 | 1,240,169 | +0.45(+1.30%) |
Nov 12, 2004 | 34.50 | 34.89 | 34.05 | 34.35 | 1,018,228 | -0.41(-1.19%) |
Nov 11, 2004 | 35.24 | 35.35 | 34.33 | 34.77 | 1,051,864 | -0.46(-1.31%) |
Nov 10, 2004 | 34.67 | 35.47 | 34.67 | 35.23 | 727,607 | +0.58(+1.66%) |
Nov 09, 2004 | 34.82 | 35.07 | 34.60 | 34.65 | 710,437 | -0.23(-0.67%) |
Nov 08, 2004 | 34.91 | 35.16 | 34.77 | 34.89 | 849,063 | -0.17(-0.49%) |
Nov 05, 2004 | 35.53 | 35.57 | 34.86 | 35.06 | 1,144,891 | -0.30(-0.84%) |
Nov 04, 2004 | 34.82 | 35.36 | 34.46 | 35.36 | 1,170,364 | +0.54(+1.55%) |
Nov 03, 2004 | 34.71 | 34.92 | 34.48 | 34.82 | 1,142,217 | +0.11(+0.31%) |
Nov 02, 2004 | 34.55 | 34.75 | 34.16 | 34.71 | 1,292,242 | +0.19(+0.56%) |
Nov 01, 2004 | 33.96 | 34.91 | 33.93 | 34.52 | 1,752,309 | +0.60(+1.78%) |
Oct 29, 2004 | 34.81 | 34.82 | 33.46 | 33.91 | 2,811,774 | +0.77(+2.31%) |
Oct 28, 2004 | 32.32 | 33.80 | 32.25 | 33.15 | 4,730,153 | +2.22(+7.19%) |
Oct 27, 2004 | 31.31 | 31.31 | 30.91 | 30.92 | 800,509 | -0.45(-1.45%) |
Oct 26, 2004 | 30.70 | 31.41 | 30.43 | 31.38 | 869,188 | +0.81(+2.65%) |
Oct 25, 2004 | 31.03 | 31.04 | 30.39 | 30.57 | 647,106 | -0.50(-1.60%) |
Oct 22, 2004 | 31.23 | 31.37 | 30.77 | 31.07 | 537,331 | -0.11(-0.36%) |
Oct 21, 2004 | 31.04 | 31.18 | 30.77 | 31.18 | 591,233 | +0.31(+1.01%) |
Oct 20, 2004 | 29.67 | 30.87 | 29.67 | 30.87 | 698,193 | +0.28(+0.93%) |
Oct 19, 2004 | 30.98 | 31.07 | 30.21 | 30.58 | 1,203,156 | -0.29(-0.94%) |
Oct 18, 2004 | 30.09 | 31.44 | 30.00 | 30.87 | 3,035,545 | +1.06(+3.55%) |
Oct 15, 2004 | 29.17 | 29.89 | 28.94 | 29.81 | 2,559,996 | +0.77(+2.64%) |
Oct 14, 2004 | 28.60 | 29.31 | 28.60 | 29.05 | 1,379,076 | +0.55(+1.95%) |
Oct 13, 2004 | 28.76 | 28.76 | 28.43 | 28.49 | 639,647 | -0.21(-0.74%) |
Oct 12, 2004 | 28.42 | 28.78 | 28.34 | 28.71 | 842,307 | +0.37(+1.30%) |
Oct 11, 2004 | 28.44 | 28.49 | 28.27 | 28.34 | 449,371 | +0.01(+0.03%) |
Oct 08, 2004 | 28.32 | 28.56 | 28.23 | 28.33 | 796,005 | +0.06(+0.23%) |
Oct 07, 2004 | 28.17 | 28.29 | 28.03 | 28.27 | 589,967 | +0.21(+0.73%) |
Oct 06, 2004 | 28.07 | 28.18 | 27.92 | 28.06 | 676,379 | +0.34(+1.23%) |
Oct 05, 2004 | 27.92 | 27.96 | 27.68 | 27.72 | 606,574 | -0.03(-0.10%) |
Oct 04, 2004 | 28.07 | 28.07 | 27.65 | 27.75 | 818,664 | +0.18(+0.64%) |
Oct 01, 2004 | 28.23 | 28.24 | 27.48 | 27.57 | 1,706,992 | -0.84(-2.95%) |
Sep 30, 2004 | 28.21 | 28.53 | 28.07 | 28.41 | 634,299 | +0.40(+1.42%) |
Sep 29, 2004 | 27.96 | 28.17 | 27.89 | 28.01 | 531,420 | +0.11(+0.41%) |
Sep 28, 2004 | 27.89 | 28.02 | 27.74 | 27.90 | 785,168 | +0.04(+0.15%) |
Sep 27, 2004 | 27.82 | 28.39 | 27.78 | 27.85 | 1,203,578 | +0.14(+0.51%) |
Sep 24, 2004 | 27.39 | 27.73 | 27.30 | 27.71 | 874,677 | +0.64(+2.36%) |
Sep 23, 2004 | 27.57 | 27.57 | 27.07 | 27.07 | 595,878 | -0.44(-1.60%) |
Sep 22, 2004 | 27.56 | 27.71 | 27.29 | 27.51 | 995,429 | -0.04(-0.15%) |
Sep 21, 2004 | 27.04 | 27.76 | 27.01 | 27.55 | 885,513 | +0.50(+1.86%) |
Sep 20, 2004 | 27.04 | 27.25 | 26.65 | 27.05 | 809,797 | +0.00(+0.00%) |
Sep 17, 2004 | 26.36 | 27.21 | 26.36 | 27.05 | 1,025,265 | +0.79(+3.00%) |
Sep 16, 2004 | 26.79 | 26.79 | 26.16 | 26.26 | 2,543,530 | -0.55(-2.07%) |
Sep 15, 2004 | 27.29 | 27.36 | 26.78 | 26.82 | 496,940 | -0.40(-1.46%) |
Sep 14, 2004 | 27.25 | 27.51 | 26.79 | 27.21 | 1,002,606 | -0.01(-0.03%) |
Sep 13, 2004 | 27.72 | 27.83 | 27.21 | 27.22 | 1,077,900 | -0.50(-1.79%) |
Sep 10, 2004 | 28.14 | 28.14 | 27.64 | 27.72 | 466,822 | -0.43(-1.51%) |
Sep 09, 2004 | 28.10 | 28.40 | 27.90 | 28.14 | 335,234 | +0.06(+0.20%) |
Sep 08, 2004 | 28.50 | 28.50 | 28.01 | 28.09 | 434,875 | -0.39(-1.37%) |
Sep 07, 2004 | 28.21 | 28.58 | 28.21 | 28.48 | 848,500 | +0.24(+0.86%) |
Sep 03, 2004 | 28.42 | 28.43 | 28.01 | 28.24 | 1,033,287 | -0.18(-0.65%) |
Sep 02, 2004 | 28.64 | 28.65 | 28.27 | 28.42 | 627,825 | +0.06(+0.23%) |