Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.22 | 38.54 | 38.16 | 38.49 | 3,441,038 | +0.00(+0.01%) |
Nov 29, 2004 | 38.57 | 39.06 | 38.25 | 38.48 | 4,095,348 | +0.04(+0.11%) |
Nov 26, 2004 | 38.25 | 38.51 | 38.25 | 38.44 | 701,046 | +0.06(+0.17%) |
Nov 24, 2004 | 38.41 | 38.62 | 38.07 | 38.38 | 2,391,440 | +0.12(+0.32%) |
Nov 23, 2004 | 38.11 | 38.42 | 38.09 | 38.25 | 3,388,108 | -0.02(-0.05%) |
Nov 22, 2004 | 37.53 | 38.38 | 37.50 | 38.27 | 3,873,491 | +0.47(+1.23%) |
Nov 19, 2004 | 38.25 | 38.31 | 37.75 | 37.81 | 2,840,222 | -0.44(-1.15%) |
Nov 18, 2004 | 38.21 | 38.48 | 38.02 | 38.25 | 2,684,246 | -0.06(-0.15%) |
Nov 17, 2004 | 38.54 | 38.72 | 38.19 | 38.30 | 3,357,138 | +0.01(+0.03%) |
Nov 16, 2004 | 38.75 | 38.87 | 38.15 | 38.29 | 3,227,064 | -0.11(-0.28%) |
Nov 15, 2004 | 38.25 | 38.54 | 38.08 | 38.40 | 6,021,113 | +0.03(+0.07%) |
Nov 12, 2004 | 38.15 | 38.45 | 38.06 | 38.37 | 4,057,058 | -0.11(-0.29%) |
Nov 11, 2004 | 38.32 | 38.72 | 38.22 | 38.48 | 8,092,718 | +0.50(+1.32%) |
Nov 10, 2004 | 37.72 | 38.27 | 37.24 | 37.98 | 8,370,885 | +0.53(+1.41%) |
Nov 09, 2004 | 37.65 | 38.13 | 37.38 | 37.45 | 5,786,868 | -0.65(-1.70%) |
Nov 08, 2004 | 38.00 | 38.37 | 37.93 | 38.10 | 5,548,118 | +0.15(+0.38%) |
Nov 05, 2004 | 37.65 | 38.06 | 37.53 | 37.95 | 5,678,755 | +0.38(+1.02%) |
Nov 04, 2004 | 37.28 | 37.57 | 36.87 | 37.57 | 4,773,870 | +0.53(+1.44%) |
Nov 03, 2004 | 36.58 | 37.45 | 36.26 | 37.03 | 9,521,276 | +1.35(+3.77%) |
Nov 02, 2004 | 36.35 | 36.44 | 35.50 | 35.69 | 6,269,999 | -0.66(-1.82%) |
Nov 01, 2004 | 36.28 | 36.79 | 36.15 | 36.35 | 5,692,832 | +0.08(+0.22%) |
Oct 29, 2004 | 36.54 | 36.69 | 36.12 | 36.27 | 4,874,100 | -0.21(-0.58%) |
Oct 28, 2004 | 36.47 | 36.67 | 36.37 | 36.48 | 3,492,842 | -0.21(-0.58%) |
Oct 27, 2004 | 36.05 | 36.77 | 35.76 | 36.70 | 4,302,565 | +0.64(+1.78%) |
Oct 26, 2004 | 35.50 | 36.07 | 35.43 | 36.05 | 5,326,824 | +0.73(+2.06%) |
Oct 25, 2004 | 35.51 | 35.51 | 35.16 | 35.33 | 4,604,381 | -0.20(-0.55%) |
Oct 22, 2004 | 35.64 | 35.80 | 35.30 | 35.52 | 3,813,240 | -0.04(-0.11%) |
Oct 21, 2004 | 34.95 | 35.60 | 34.83 | 35.56 | 5,327,950 | +0.61(+1.75%) |
Oct 20, 2004 | 35.07 | 35.31 | 34.19 | 34.95 | 9,841,111 | -0.59(-1.65%) |
Oct 19, 2004 | 35.30 | 35.68 | 35.29 | 35.54 | 3,537,326 | +0.17(+0.47%) |
Oct 18, 2004 | 35.34 | 35.37 | 35.09 | 35.37 | 2,765,331 | -0.15(-0.41%) |
Oct 15, 2004 | 35.64 | 35.83 | 35.44 | 35.51 | 2,714,653 | -0.04(-0.11%) |
Oct 14, 2004 | 35.54 | 35.69 | 35.27 | 35.55 | 2,474,777 | -0.07(-0.20%) |
Oct 13, 2004 | 36.10 | 36.38 | 35.42 | 35.62 | 3,686,545 | -0.39(-1.08%) |
Oct 12, 2004 | 35.50 | 36.11 | 35.44 | 36.02 | 3,104,311 | +0.47(+1.33%) |
Oct 11, 2004 | 35.57 | 35.80 | 35.16 | 35.54 | 3,161,183 | -0.03(-0.08%) |
Oct 08, 2004 | 36.08 | 36.08 | 35.44 | 35.57 | 2,672,421 | -0.51(-1.41%) |
Oct 07, 2004 | 36.07 | 36.25 | 35.95 | 36.08 | 2,903,851 | -0.13(-0.35%) |
Oct 06, 2004 | 36.21 | 36.25 | 35.95 | 36.21 | 2,327,811 | -0.06(-0.16%) |
Oct 05, 2004 | 36.25 | 36.36 | 36.07 | 36.26 | 4,905,070 | -0.18(-0.50%) |
Oct 04, 2004 | 36.50 | 36.80 | 36.30 | 36.45 | 4,575,100 | -0.05(-0.14%) |
Oct 01, 2004 | 36.53 | 36.65 | 36.32 | 36.50 | 7,120,263 | +0.23(+0.64%) |
Sep 30, 2004 | 35.56 | 36.50 | 35.48 | 36.26 | 6,639,385 | +0.70(+1.97%) |
Sep 29, 2004 | 35.34 | 35.60 | 35.26 | 35.56 | 4,800,899 | -0.01(-0.02%) |
Sep 28, 2004 | 35.16 | 35.64 | 35.02 | 35.57 | 3,167,940 | +0.36(+1.02%) |
Sep 27, 2004 | 35.37 | 35.49 | 35.03 | 35.21 | 1,946,599 | -0.22(-0.62%) |
Sep 24, 2004 | 34.95 | 35.55 | 34.95 | 35.43 | 3,434,844 | +0.47(+1.33%) |
Sep 23, 2004 | 35.13 | 35.13 | 34.82 | 34.97 | 2,484,912 | -0.17(-0.48%) |
Sep 22, 2004 | 35.06 | 35.25 | 34.95 | 35.13 | 3,576,743 | -0.23(-0.66%) |
Sep 21, 2004 | 35.27 | 35.47 | 35.09 | 35.37 | 2,317,675 | +0.26(+0.73%) |
Sep 20, 2004 | 35.23 | 35.37 | 35.02 | 35.11 | 3,419,078 | -0.19(-0.53%) |
Sep 17, 2004 | 34.95 | 35.46 | 34.95 | 35.30 | 4,201,772 | +0.40(+1.16%) |
Sep 16, 2004 | 34.88 | 35.09 | 34.84 | 34.90 | 3,028,857 | +0.09(+0.26%) |
Sep 15, 2004 | 34.44 | 34.94 | 34.28 | 34.81 | 4,701,795 | +0.20(+0.56%) |
Sep 14, 2004 | 34.61 | 34.68 | 34.50 | 34.61 | 6,174,273 | +0.00(+0.01%) |
Sep 13, 2004 | 34.53 | 34.74 | 34.46 | 34.61 | 4,335,224 | +0.06(+0.16%) |
Sep 10, 2004 | 34.45 | 34.59 | 34.36 | 34.55 | 4,183,753 | +0.02(+0.05%) |
Sep 09, 2004 | 34.63 | 34.77 | 34.45 | 34.53 | 4,579,605 | -0.08(-0.23%) |
Sep 08, 2004 | 34.70 | 34.90 | 34.55 | 34.61 | 2,618,928 | -0.12(-0.36%) |
Sep 07, 2004 | 34.86 | 35.02 | 34.64 | 34.74 | 2,825,581 | +0.04(+0.10%) |
Sep 03, 2004 | 34.95 | 35.06 | 34.63 | 34.70 | 4,289,614 | -0.25(-0.70%) |
Sep 02, 2004 | 34.91 | 35.06 | 34.72 | 34.95 | 4,668,010 | +0.16(+0.46%) |