Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 45.13 | 45.40 | 44.90 | 45.32 | 4,222,100 | -0.01(-0.02%) |
Nov 29, 2004 | 45.30 | 45.52 | 44.87 | 45.33 | 3,752,600 | -0.13(-0.29%) |
Nov 26, 2004 | 45.45 | 45.59 | 45.30 | 45.46 | 1,238,500 | -0.09(-0.20%) |
Nov 24, 2004 | 45.07 | 45.71 | 45.07 | 45.55 | 4,153,600 | +0.43(+0.95%) |
Nov 23, 2004 | 45.02 | 45.29 | 44.71 | 45.12 | 3,978,000 | -0.10(-0.22%) |
Nov 22, 2004 | 44.80 | 45.28 | 44.68 | 45.22 | 5,219,100 | +0.34(+0.76%) |
Nov 19, 2004 | 44.95 | 44.96 | 44.46 | 44.88 | 4,076,400 | -0.02(-0.04%) |
Nov 18, 2004 | 44.35 | 44.99 | 44.35 | 44.90 | 4,157,600 | +0.55(+1.24%) |
Nov 17, 2004 | 44.31 | 44.85 | 44.10 | 44.35 | 3,120,100 | +0.20(+0.45%) |
Nov 16, 2004 | 44.34 | 44.50 | 44.06 | 44.15 | 2,324,800 | -0.38(-0.85%) |
Nov 15, 2004 | 44.46 | 44.59 | 44.22 | 44.53 | 2,781,400 | +0.03(+0.07%) |
Nov 12, 2004 | 44.60 | 44.65 | 44.09 | 44.50 | 2,967,800 | +0.04(+0.09%) |
Nov 11, 2004 | 44.45 | 44.67 | 44.31 | 44.46 | 2,689,000 | +0.25(+0.57%) |
Nov 10, 2004 | 44.25 | 44.41 | 44.03 | 44.21 | 3,647,700 | -0.42(-0.94%) |
Nov 09, 2004 | 44.13 | 44.65 | 44.12 | 44.63 | 3,191,400 | +0.51(+1.16%) |
Nov 08, 2004 | 44.04 | 44.29 | 44.00 | 44.12 | 2,595,900 | -0.06(-0.14%) |
Nov 05, 2004 | 44.24 | 44.30 | 43.68 | 44.18 | 4,426,000 | +0.38(+0.87%) |
Nov 04, 2004 | 43.11 | 43.99 | 42.96 | 43.80 | 5,316,000 | +0.59(+1.37%) |
Nov 03, 2004 | 43.50 | 43.74 | 43.05 | 43.21 | 3,976,100 | +0.04(+0.09%) |
Nov 02, 2004 | 42.95 | 43.39 | 42.94 | 43.17 | 3,213,100 | +0.17(+0.40%) |
Nov 01, 2004 | 43.04 | 43.10 | 42.65 | 43.00 | 3,355,600 | +0.13(+0.30%) |
Oct 29, 2004 | 42.64 | 43.13 | 42.60 | 42.87 | 2,827,200 | +0.07(+0.16%) |
Oct 28, 2004 | 42.65 | 42.90 | 42.17 | 42.80 | 2,791,700 | -0.12(-0.28%) |
Oct 27, 2004 | 41.76 | 43.00 | 41.58 | 42.92 | 5,035,800 | +1.52(+3.67%) |
Oct 26, 2004 | 42.19 | 42.19 | 40.98 | 41.40 | 6,200,000 | -0.78(-1.85%) |
Oct 25, 2004 | 41.86 | 42.54 | 41.69 | 42.18 | 3,254,800 | +0.16(+0.38%) |
Oct 22, 2004 | 42.70 | 42.99 | 41.98 | 42.02 | 3,163,100 | -0.52(-1.22%) |
Oct 21, 2004 | 42.23 | 42.83 | 42.16 | 42.54 | 2,798,700 | +0.27(+0.64%) |
Oct 20, 2004 | 42.28 | 42.46 | 42.12 | 42.27 | 2,384,800 | -0.06(-0.14%) |
Oct 19, 2004 | 43.15 | 43.28 | 42.31 | 42.33 | 2,893,000 | -0.72(-1.67%) |
Oct 18, 2004 | 42.60 | 43.38 | 42.56 | 43.05 | 2,562,800 | +0.29(+0.68%) |
Oct 15, 2004 | 42.66 | 42.97 | 42.57 | 42.76 | 2,889,500 | +0.10(+0.23%) |
Oct 14, 2004 | 42.84 | 43.00 | 42.60 | 42.66 | 2,169,800 | -0.18(-0.42%) |
Oct 13, 2004 | 43.45 | 43.58 | 42.42 | 42.84 | 3,696,500 | -0.50(-1.15%) |
Oct 12, 2004 | 43.01 | 43.48 | 43.01 | 43.34 | 2,384,600 | -0.09(-0.21%) |
Oct 11, 2004 | 43.42 | 43.71 | 43.30 | 43.43 | 1,288,000 | -0.03(-0.07%) |
Oct 08, 2004 | 43.53 | 43.78 | 43.30 | 43.46 | 2,360,600 | -0.13(-0.30%) |
Oct 07, 2004 | 44.09 | 44.10 | 43.58 | 43.59 | 2,310,000 | -0.46(-1.04%) |
Oct 06, 2004 | 43.34 | 44.08 | 43.25 | 44.05 | 3,867,900 | +0.82(+1.90%) |
Oct 05, 2004 | 43.22 | 43.37 | 42.91 | 43.23 | 2,377,200 | +0.02(+0.05%) |
Oct 04, 2004 | 43.13 | 43.50 | 43.07 | 43.21 | 2,946,100 | +0.06(+0.14%) |
Oct 01, 2004 | 42.95 | 43.25 | 42.78 | 43.15 | 3,318,400 | +0.35(+0.82%) |
Sep 30, 2004 | 42.42 | 42.85 | 42.36 | 42.80 | 4,065,700 | +0.42(+0.99%) |
Sep 29, 2004 | 41.98 | 42.38 | 41.87 | 42.38 | 2,760,500 | +0.27(+0.64%) |
Sep 28, 2004 | 41.73 | 42.21 | 41.65 | 42.11 | 2,894,700 | +0.54(+1.30%) |
Sep 27, 2004 | 41.66 | 41.79 | 41.35 | 41.57 | 2,952,900 | -0.21(-0.50%) |
Sep 24, 2004 | 41.80 | 41.86 | 41.54 | 41.78 | 3,155,500 | +0.07(+0.17%) |
Sep 23, 2004 | 42.06 | 42.16 | 41.67 | 41.71 | 2,910,100 | -0.47(-1.11%) |
Sep 22, 2004 | 42.32 | 42.47 | 41.99 | 42.18 | 3,015,700 | -0.41(-0.96%) |
Sep 21, 2004 | 42.58 | 42.80 | 42.35 | 42.59 | 2,134,600 | +0.05(+0.12%) |
Sep 20, 2004 | 42.30 | 42.74 | 42.22 | 42.54 | 2,498,000 | -0.12(-0.28%) |
Sep 17, 2004 | 43.18 | 43.23 | 42.51 | 42.66 | 3,521,800 | -0.33(-0.77%) |
Sep 16, 2004 | 42.95 | 43.15 | 42.90 | 42.99 | 2,562,700 | -0.03(-0.07%) |
Sep 15, 2004 | 42.93 | 43.12 | 42.78 | 43.02 | 2,214,000 | +0.21(+0.49%) |
Sep 14, 2004 | 43.34 | 43.48 | 42.77 | 42.81 | 3,119,100 | -0.34(-0.79%) |
Sep 13, 2004 | 43.30 | 43.44 | 43.10 | 43.15 | 2,786,900 | -0.15(-0.35%) |
Sep 10, 2004 | 42.88 | 43.38 | 42.60 | 43.30 | 3,537,000 | +0.40(+0.93%) |
Sep 09, 2004 | 42.80 | 43.09 | 42.73 | 42.90 | 2,415,700 | +0.14(+0.33%) |
Sep 08, 2004 | 43.09 | 43.12 | 42.63 | 42.76 | 2,734,400 | -0.43(-1.00%) |
Sep 07, 2004 | 42.76 | 43.45 | 42.76 | 43.19 | 2,847,900 | +0.53(+1.24%) |
Sep 03, 2004 | 42.72 | 43.04 | 42.62 | 42.66 | 2,548,900 | +0.04(+0.09%) |
Sep 02, 2004 | 42.40 | 42.72 | 42.11 | 42.62 | 2,125,700 | +0.60(+1.43%) |