Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.40 | 39.42 | 38.26 | 38.51 | 1,569,100 | -0.72(-1.84%) |
Nov 29, 2004 | 39.15 | 39.47 | 38.91 | 39.23 | 2,433,800 | +0.45(+1.16%) |
Nov 26, 2004 | 38.62 | 39.14 | 38.39 | 38.78 | 593,500 | +0.16(+0.42%) |
Nov 24, 2004 | 38.10 | 38.77 | 38.05 | 38.62 | 1,097,500 | +0.66(+1.74%) |
Nov 23, 2004 | 37.98 | 38.09 | 37.49 | 37.96 | 1,236,100 | +0.17(+0.45%) |
Nov 22, 2004 | 36.93 | 37.89 | 36.81 | 37.79 | 1,590,800 | +0.93(+2.52%) |
Nov 19, 2004 | 37.30 | 37.44 | 36.55 | 36.86 | 1,207,700 | -0.42(-1.13%) |
Nov 18, 2004 | 37.28 | 37.31 | 36.92 | 37.28 | 1,095,200 | +0.13(+0.35%) |
Nov 17, 2004 | 37.20 | 37.46 | 36.91 | 37.15 | 1,294,300 | -0.04(-0.11%) |
Nov 16, 2004 | 37.55 | 37.65 | 37.03 | 37.19 | 976,000 | -0.44(-1.17%) |
Nov 15, 2004 | 37.73 | 37.92 | 37.32 | 37.63 | 1,524,800 | -0.26(-0.69%) |
Nov 12, 2004 | 37.50 | 37.91 | 37.22 | 37.89 | 1,323,600 | +0.18(+0.48%) |
Nov 11, 2004 | 37.35 | 37.75 | 37.20 | 37.71 | 1,036,400 | +0.53(+1.43%) |
Nov 10, 2004 | 37.14 | 37.30 | 36.67 | 37.18 | 1,763,600 | +0.37(+1.01%) |
Nov 09, 2004 | 37.10 | 37.46 | 36.64 | 36.81 | 1,280,400 | -0.29(-0.78%) |
Nov 08, 2004 | 37.55 | 37.60 | 36.76 | 37.10 | 2,097,800 | -0.26(-0.70%) |
Nov 05, 2004 | 36.36 | 37.39 | 36.11 | 37.36 | 3,390,500 | +1.15(+3.18%) |
Nov 04, 2004 | 35.51 | 36.39 | 35.47 | 36.21 | 1,933,900 | +0.56(+1.57%) |
Nov 03, 2004 | 35.75 | 35.83 | 35.23 | 35.65 | 2,320,100 | +0.69(+1.97%) |
Nov 02, 2004 | 35.14 | 35.83 | 34.91 | 34.96 | 1,744,700 | -0.15(-0.42%) |
Nov 01, 2004 | 36.00 | 36.00 | 35.03 | 35.11 | 1,363,500 | -0.43(-1.22%) |
Oct 29, 2004 | 35.94 | 35.96 | 35.16 | 35.54 | 1,006,800 | -0.36(-1.00%) |
Oct 28, 2004 | 35.52 | 35.90 | 35.07 | 35.90 | 1,415,800 | +0.37(+1.04%) |
Oct 27, 2004 | 34.68 | 35.72 | 34.41 | 35.53 | 1,365,600 | +0.82(+2.36%) |
Oct 26, 2004 | 34.40 | 34.75 | 34.00 | 34.71 | 1,311,900 | +0.40(+1.17%) |
Oct 25, 2004 | 33.91 | 34.40 | 33.28 | 34.31 | 1,767,000 | +0.21(+0.62%) |
Oct 22, 2004 | 34.21 | 35.15 | 33.86 | 34.10 | 3,385,000 | -1.30(-3.67%) |
Oct 21, 2004 | 34.81 | 35.42 | 34.27 | 35.40 | 1,432,500 | +0.71(+2.05%) |
Oct 20, 2004 | 34.35 | 34.80 | 33.79 | 34.69 | 1,510,000 | +0.49(+1.43%) |
Oct 19, 2004 | 34.96 | 35.05 | 34.15 | 34.20 | 1,332,600 | -0.81(-2.31%) |
Oct 18, 2004 | 34.33 | 35.01 | 34.16 | 35.01 | 1,493,200 | +0.61(+1.77%) |
Oct 15, 2004 | 34.26 | 34.62 | 34.02 | 34.40 | 1,979,300 | +0.28(+0.82%) |
Oct 14, 2004 | 34.47 | 34.60 | 33.99 | 34.12 | 895,000 | -0.24(-0.70%) |
Oct 13, 2004 | 34.96 | 35.17 | 34.13 | 34.36 | 1,314,500 | -0.44(-1.26%) |
Oct 12, 2004 | 34.95 | 35.18 | 34.53 | 34.80 | 1,698,200 | -0.52(-1.47%) |
Oct 11, 2004 | 35.39 | 35.44 | 35.18 | 35.32 | 636,300 | +0.11(+0.31%) |
Oct 08, 2004 | 35.93 | 36.04 | 35.09 | 35.21 | 1,607,000 | -0.61(-1.70%) |
Oct 07, 2004 | 36.31 | 36.49 | 35.81 | 35.82 | 1,207,600 | -0.66(-1.81%) |
Oct 06, 2004 | 36.21 | 36.48 | 36.06 | 36.48 | 2,366,300 | +0.25(+0.70%) |
Oct 05, 2004 | 35.97 | 36.40 | 35.45 | 36.23 | 2,247,700 | +0.13(+0.35%) |
Oct 04, 2004 | 35.84 | 36.31 | 35.71 | 36.10 | 2,108,800 | +0.31(+0.87%) |
Oct 01, 2004 | 34.87 | 36.01 | 34.50 | 35.79 | 2,472,200 | +0.93(+2.67%) |
Sep 30, 2004 | 34.51 | 34.88 | 34.35 | 34.86 | 1,162,900 | +0.36(+1.04%) |
Sep 29, 2004 | 34.05 | 34.67 | 33.67 | 34.50 | 1,072,000 | +0.31(+0.91%) |
Sep 28, 2004 | 33.91 | 34.25 | 33.78 | 34.19 | 937,900 | +0.44(+1.30%) |
Sep 27, 2004 | 33.83 | 34.06 | 33.72 | 33.75 | 1,164,000 | -0.58(-1.69%) |
Sep 24, 2004 | 34.25 | 34.81 | 34.11 | 34.33 | 1,550,600 | +0.14(+0.41%) |
Sep 23, 2004 | 34.21 | 34.53 | 34.17 | 34.19 | 1,331,900 | -0.16(-0.47%) |
Sep 22, 2004 | 35.24 | 35.25 | 34.26 | 34.35 | 1,200,800 | -0.87(-2.47%) |
Sep 21, 2004 | 35.35 | 35.50 | 35.08 | 35.22 | 1,096,500 | -0.06(-0.17%) |
Sep 20, 2004 | 35.56 | 35.62 | 35.08 | 35.28 | 1,243,500 | -0.17(-0.48%) |
Sep 17, 2004 | 36.20 | 36.34 | 35.36 | 35.45 | 1,856,300 | -0.57(-1.58%) |
Sep 16, 2004 | 36.06 | 36.22 | 35.84 | 36.02 | 512,100 | +0.13(+0.36%) |
Sep 15, 2004 | 36.18 | 36.41 | 35.74 | 35.89 | 528,900 | -0.40(-1.10%) |
Sep 14, 2004 | 36.09 | 36.56 | 35.89 | 36.29 | 1,179,500 | +0.28(+0.78%) |
Sep 13, 2004 | 35.85 | 36.17 | 35.53 | 36.01 | 1,069,800 | +0.14(+0.39%) |
Sep 10, 2004 | 35.02 | 35.89 | 34.89 | 35.87 | 1,113,200 | +0.79(+2.25%) |
Sep 09, 2004 | 34.85 | 35.55 | 34.75 | 35.08 | 1,469,500 | +0.47(+1.36%) |
Sep 08, 2004 | 34.95 | 35.36 | 34.53 | 34.61 | 939,100 | -0.30(-0.86%) |
Sep 07, 2004 | 34.70 | 35.32 | 34.57 | 34.91 | 1,307,300 | +0.43(+1.25%) |
Sep 03, 2004 | 34.98 | 35.00 | 34.19 | 34.48 | 993,400 | -0.47(-1.34%) |
Sep 02, 2004 | 34.88 | 35.00 | 34.51 | 34.95 | 761,000 | +0.36(+1.04%) |