Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 41.98 | 42.55 | 41.92 | 42.53 | 383,056 | +0.31(+0.74%) |
Nov 29, 2004 | 42.39 | 42.39 | 41.67 | 42.22 | 379,629 | -0.13(-0.30%) |
Nov 26, 2004 | 42.59 | 42.84 | 42.00 | 42.34 | 187,392 | -0.42(-0.99%) |
Nov 24, 2004 | 42.47 | 43.14 | 42.27 | 42.77 | 229,928 | +0.60(+1.43%) |
Nov 23, 2004 | 41.94 | 42.17 | 41.47 | 42.17 | 165,415 | +0.37(+0.89%) |
Nov 22, 2004 | 41.74 | 42.06 | 41.64 | 41.79 | 229,573 | -0.18(-0.42%) |
Nov 19, 2004 | 42.11 | 42.12 | 41.26 | 41.97 | 166,833 | -0.19(-0.44%) |
Nov 18, 2004 | 42.17 | 42.50 | 42.01 | 42.16 | 233,118 | +0.09(+0.22%) |
Nov 17, 2004 | 42.28 | 42.77 | 41.84 | 42.06 | 299,993 | -0.02(-0.04%) |
Nov 16, 2004 | 42.21 | 42.21 | 41.35 | 42.08 | 227,801 | -0.08(-0.18%) |
Nov 15, 2004 | 42.21 | 42.32 | 41.95 | 42.16 | 276,126 | +0.12(+0.28%) |
Nov 12, 2004 | 42.00 | 42.27 | 41.88 | 42.04 | 302,238 | +0.17(+0.40%) |
Nov 11, 2004 | 42.13 | 42.21 | 41.79 | 41.87 | 177,113 | -0.24(-0.56%) |
Nov 10, 2004 | 41.77 | 42.15 | 41.68 | 42.11 | 254,386 | +0.38(+0.91%) |
Nov 09, 2004 | 41.32 | 42.06 | 41.32 | 41.73 | 397,116 | +0.41(+0.98%) |
Nov 08, 2004 | 41.85 | 41.85 | 41.14 | 41.32 | 671,588 | -0.72(-1.71%) |
Nov 05, 2004 | 42.11 | 42.30 | 41.96 | 42.04 | 541,500 | +0.36(+0.85%) |
Nov 04, 2004 | 41.51 | 41.96 | 41.00 | 41.68 | 432,090 | +0.25(+0.61%) |
Nov 03, 2004 | 40.88 | 41.73 | 40.88 | 41.43 | 537,247 | +1.23(+3.05%) |
Nov 02, 2004 | 40.41 | 40.88 | 40.12 | 40.20 | 425,000 | -0.21(-0.52%) |
Nov 01, 2004 | 38.93 | 40.41 | 38.77 | 40.41 | 655,401 | +1.88(+4.88%) |
Oct 29, 2004 | 38.76 | 38.85 | 38.17 | 38.53 | 150,410 | -0.34(-0.87%) |
Oct 28, 2004 | 38.68 | 39.18 | 38.38 | 38.87 | 174,631 | +0.36(+0.94%) |
Oct 27, 2004 | 37.83 | 38.58 | 37.73 | 38.51 | 179,003 | +0.55(+1.45%) |
Oct 26, 2004 | 37.81 | 38.51 | 37.61 | 37.96 | 158,090 | +0.10(+0.27%) |
Oct 25, 2004 | 37.47 | 38.00 | 37.42 | 37.86 | 168,133 | +0.42(+1.13%) |
Oct 22, 2004 | 37.83 | 38.07 | 37.41 | 37.43 | 153,364 | -0.45(-1.18%) |
Oct 21, 2004 | 37.60 | 38.29 | 37.60 | 37.88 | 183,257 | +0.17(+0.45%) |
Oct 20, 2004 | 37.07 | 37.83 | 37.06 | 37.71 | 247,060 | +0.48(+1.30%) |
Oct 19, 2004 | 37.55 | 37.94 | 37.16 | 37.23 | 152,891 | -0.35(-0.92%) |
Oct 18, 2004 | 37.24 | 37.70 | 36.70 | 37.58 | 197,553 | +0.22(+0.59%) |
Oct 15, 2004 | 37.01 | 37.37 | 36.95 | 37.36 | 218,703 | +0.30(+0.80%) |
Oct 14, 2004 | 37.08 | 37.38 | 36.77 | 37.06 | 286,287 | +0.07(+0.18%) |
Oct 13, 2004 | 37.87 | 37.87 | 36.99 | 36.99 | 266,556 | -0.87(-2.30%) |
Oct 12, 2004 | 38.68 | 38.75 | 37.64 | 37.87 | 476,752 | -0.96(-2.46%) |
Oct 11, 2004 | 38.83 | 39.06 | 38.45 | 38.82 | 176,286 | -0.01(-0.02%) |
Oct 08, 2004 | 38.76 | 39.29 | 38.72 | 38.83 | 190,819 | -0.03(-0.09%) |
Oct 07, 2004 | 39.06 | 39.14 | 38.63 | 38.86 | 149,346 | -0.28(-0.71%) |
Oct 06, 2004 | 38.75 | 39.44 | 38.58 | 39.14 | 224,256 | +0.39(+1.00%) |
Oct 05, 2004 | 38.88 | 39.10 | 38.39 | 38.75 | 271,518 | -0.13(-0.33%) |
Oct 04, 2004 | 39.37 | 39.52 | 38.78 | 38.88 | 253,322 | -0.26(-0.67%) |
Oct 01, 2004 | 38.64 | 39.49 | 38.56 | 39.14 | 381,047 | +0.83(+2.16%) |
Sep 30, 2004 | 37.77 | 38.48 | 37.76 | 38.31 | 251,786 | +0.50(+1.32%) |
Sep 29, 2004 | 37.72 | 38.09 | 37.50 | 37.81 | 187,392 | +0.12(+0.31%) |
Sep 28, 2004 | 37.79 | 37.97 | 37.44 | 37.70 | 269,273 | -0.14(-0.38%) |
Sep 27, 2004 | 37.77 | 38.31 | 37.24 | 37.84 | 177,940 | -0.14(-0.38%) |
Sep 24, 2004 | 37.13 | 38.01 | 36.72 | 37.98 | 446,504 | +0.74(+2.00%) |
Sep 23, 2004 | 38.04 | 38.04 | 37.14 | 37.24 | 446,741 | -0.81(-2.14%) |
Sep 22, 2004 | 38.72 | 38.72 | 38.05 | 38.05 | 246,942 | -0.88(-2.26%) |
Sep 21, 2004 | 38.50 | 39.11 | 38.50 | 38.93 | 203,579 | +0.34(+0.88%) |
Sep 20, 2004 | 38.88 | 38.88 | 38.34 | 38.59 | 117,209 | -0.29(-0.74%) |
Sep 17, 2004 | 38.34 | 38.94 | 38.20 | 38.88 | 148,638 | +0.46(+1.19%) |
Sep 16, 2004 | 38.15 | 38.71 | 38.15 | 38.42 | 111,773 | +0.30(+0.80%) |
Sep 15, 2004 | 38.37 | 38.37 | 38.09 | 38.12 | 103,266 | -0.22(-0.57%) |
Sep 14, 2004 | 38.51 | 39.06 | 38.19 | 38.34 | 108,347 | -0.20(-0.53%) |
Sep 13, 2004 | 38.19 | 38.57 | 38.17 | 38.54 | 100,431 | +0.30(+0.77%) |
Sep 10, 2004 | 38.24 | 38.25 | 37.86 | 38.25 | 125,479 | +0.01(+0.02%) |
Sep 09, 2004 | 38.17 | 38.40 | 37.92 | 38.24 | 260,884 | +0.11(+0.29%) |
Sep 08, 2004 | 39.03 | 39.23 | 38.08 | 38.13 | 330,831 | -0.99(-2.53%) |
Sep 07, 2004 | 38.88 | 39.28 | 38.75 | 39.12 | 215,158 | +0.45(+1.16%) |
Sep 03, 2004 | 38.60 | 38.85 | 38.39 | 38.67 | 49,388 | +0.07(+0.18%) |
Sep 02, 2004 | 38.17 | 38.64 | 38.17 | 38.60 | 139,894 | +0.42(+1.11%) |