Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.62 | 39.69 | 39.33 | 39.51 | 3,824,482 | -0.12(-0.30%) |
Nov 29, 2004 | 39.41 | 39.76 | 39.37 | 39.62 | 2,971,750 | +0.22(+0.57%) |
Nov 26, 2004 | 39.56 | 39.70 | 39.38 | 39.40 | 809,794 | -0.16(-0.40%) |
Nov 24, 2004 | 38.79 | 39.57 | 38.79 | 39.56 | 3,094,124 | +0.83(+2.14%) |
Nov 23, 2004 | 37.91 | 38.74 | 37.91 | 38.73 | 3,975,438 | +0.95(+2.51%) |
Nov 22, 2004 | 37.93 | 37.93 | 37.69 | 37.78 | 3,124,987 | -0.15(-0.39%) |
Nov 19, 2004 | 38.40 | 38.51 | 37.73 | 37.93 | 3,248,569 | -0.45(-1.18%) |
Nov 18, 2004 | 38.61 | 38.73 | 38.12 | 38.39 | 4,121,429 | -0.08(-0.21%) |
Nov 17, 2004 | 39.03 | 39.10 | 38.34 | 38.47 | 3,997,578 | -0.32(-0.83%) |
Nov 16, 2004 | 39.20 | 39.31 | 38.71 | 38.79 | 3,149,945 | -0.42(-1.08%) |
Nov 15, 2004 | 39.87 | 39.92 | 39.13 | 39.22 | 2,573,360 | -0.77(-1.92%) |
Nov 12, 2004 | 39.83 | 39.98 | 39.72 | 39.98 | 4,258,967 | +0.48(+1.23%) |
Nov 11, 2004 | 39.59 | 39.71 | 39.42 | 39.50 | 3,456,821 | +0.30(+0.76%) |
Nov 10, 2004 | 39.13 | 39.57 | 39.08 | 39.20 | 3,519,619 | +0.32(+0.82%) |
Nov 09, 2004 | 38.60 | 39.05 | 38.60 | 38.88 | 2,535,118 | +0.39(+1.01%) |
Nov 08, 2004 | 39.09 | 39.09 | 38.45 | 38.49 | 3,040,988 | -0.63(-1.62%) |
Nov 05, 2004 | 39.30 | 39.39 | 38.99 | 39.13 | 3,017,640 | -0.05(-0.13%) |
Nov 04, 2004 | 38.62 | 39.40 | 38.53 | 39.18 | 2,643,806 | +0.42(+1.10%) |
Nov 03, 2004 | 38.72 | 38.81 | 38.45 | 38.75 | 2,590,133 | +0.27(+0.70%) |
Nov 02, 2004 | 38.28 | 38.69 | 38.24 | 38.48 | 3,583,490 | +0.48(+1.26%) |
Nov 01, 2004 | 37.78 | 38.06 | 37.67 | 38.01 | 2,287,282 | +0.33(+0.87%) |
Oct 29, 2004 | 37.64 | 37.82 | 37.35 | 37.68 | 3,486,878 | -0.07(-0.20%) |
Oct 28, 2004 | 37.81 | 37.81 | 37.51 | 37.75 | 2,744,846 | +0.07(+0.20%) |
Oct 27, 2004 | 37.61 | 37.75 | 37.25 | 37.68 | 3,756,317 | +0.07(+0.20%) |
Oct 26, 2004 | 37.34 | 37.63 | 37.26 | 37.61 | 4,327,132 | +0.28(+0.76%) |
Oct 25, 2004 | 37.00 | 37.36 | 37.00 | 37.32 | 6,755,575 | +0.68(+1.85%) |
Oct 22, 2004 | 37.10 | 37.23 | 36.52 | 36.64 | 3,741,289 | -0.13(-0.36%) |
Oct 21, 2004 | 37.23 | 37.23 | 36.19 | 36.78 | 3,967,387 | -0.29(-0.78%) |
Oct 20, 2004 | 36.17 | 37.09 | 36.17 | 37.07 | 3,874,935 | +0.69(+1.88%) |
Oct 19, 2004 | 36.89 | 37.07 | 36.19 | 36.38 | 3,394,560 | -0.25(-0.67%) |
Oct 18, 2004 | 36.55 | 36.73 | 36.44 | 36.63 | 2,134,180 | +0.13(+0.35%) |
Oct 15, 2004 | 36.59 | 36.79 | 36.45 | 36.50 | 3,263,732 | +0.08(+0.23%) |
Oct 14, 2004 | 36.20 | 36.51 | 36.15 | 36.42 | 2,627,570 | +0.31(+0.85%) |
Oct 13, 2004 | 36.34 | 36.55 | 35.94 | 36.11 | 2,326,330 | -0.04(-0.10%) |
Oct 12, 2004 | 36.18 | 36.23 | 35.86 | 36.15 | 2,660,311 | -0.24(-0.66%) |
Oct 11, 2004 | 36.51 | 36.57 | 36.34 | 36.39 | 1,035,087 | +0.02(+0.06%) |
Oct 08, 2004 | 36.22 | 36.55 | 36.20 | 36.37 | 2,719,217 | -0.07(-0.18%) |
Oct 07, 2004 | 36.59 | 36.62 | 36.39 | 36.44 | 2,124,116 | -0.16(-0.43%) |
Oct 06, 2004 | 36.38 | 36.64 | 36.33 | 36.59 | 3,551,957 | +0.08(+0.22%) |
Oct 05, 2004 | 36.44 | 36.89 | 36.20 | 36.51 | 3,846,488 | -0.03(-0.08%) |
Oct 04, 2004 | 36.29 | 36.55 | 36.03 | 36.54 | 4,524,381 | +0.89(+2.49%) |
Oct 01, 2004 | 35.41 | 35.79 | 35.24 | 35.65 | 2,818,244 | +0.41(+1.16%) |
Sep 30, 2004 | 35.38 | 35.72 | 35.06 | 35.24 | 4,173,761 | -0.07(-0.21%) |
Sep 29, 2004 | 35.21 | 35.40 | 35.05 | 35.32 | 3,107,274 | -0.15(-0.42%) |
Sep 28, 2004 | 35.69 | 35.79 | 35.26 | 35.47 | 2,700,432 | -0.13(-0.36%) |
Sep 27, 2004 | 35.73 | 35.73 | 35.38 | 35.59 | 2,064,941 | -0.13(-0.38%) |
Sep 24, 2004 | 35.55 | 35.88 | 35.53 | 35.73 | 1,780,742 | +0.10(+0.27%) |
Sep 23, 2004 | 35.71 | 35.83 | 35.41 | 35.63 | 2,729,415 | -0.07(-0.19%) |
Sep 22, 2004 | 35.77 | 35.86 | 35.59 | 35.70 | 3,504,322 | -0.28(-0.77%) |
Sep 21, 2004 | 35.68 | 36.20 | 35.67 | 35.97 | 4,595,229 | +0.49(+1.39%) |
Sep 20, 2004 | 35.85 | 35.85 | 35.44 | 35.48 | 2,781,076 | -0.52(-1.45%) |
Sep 17, 2004 | 35.69 | 36.62 | 35.56 | 36.00 | 7,298,345 | +0.19(+0.54%) |
Sep 16, 2004 | 35.23 | 35.94 | 35.15 | 35.81 | 7,031,992 | +0.58(+1.65%) |
Sep 15, 2004 | 35.09 | 35.37 | 34.92 | 35.23 | 2,805,094 | -0.12(-0.34%) |
Sep 14, 2004 | 35.27 | 35.35 | 35.06 | 35.35 | 1,943,103 | +0.16(+0.44%) |
Sep 13, 2004 | 34.98 | 35.25 | 34.91 | 35.19 | 2,616,567 | +0.22(+0.62%) |
Sep 10, 2004 | 34.89 | 35.15 | 34.68 | 34.97 | 2,930,958 | +0.20(+0.58%) |
Sep 09, 2004 | 34.98 | 35.04 | 34.29 | 34.77 | 4,402,006 | -0.20(-0.58%) |
Sep 08, 2004 | 35.00 | 35.06 | 34.87 | 34.97 | 3,622,269 | -0.03(-0.09%) |
Sep 07, 2004 | 34.75 | 35.14 | 34.75 | 35.00 | 3,748,401 | +0.38(+1.10%) |
Sep 03, 2004 | 34.39 | 34.67 | 34.30 | 34.62 | 1,706,270 | +0.01(+0.02%) |
Sep 02, 2004 | 33.83 | 34.63 | 33.76 | 34.62 | 2,287,819 | +0.60(+1.77%) |