Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 44.57 | 44.72 | 44.32 | 44.71 | 513,170 | +0.18(+0.40%) |
Nov 29, 2004 | 44.68 | 45.20 | 44.31 | 44.53 | 350,647 | -0.14(-0.32%) |
Nov 26, 2004 | 44.88 | 44.99 | 44.61 | 44.68 | 206,890 | -0.28(-0.63%) |
Nov 24, 2004 | 44.18 | 45.10 | 44.18 | 44.96 | 263,343 | +0.75(+1.71%) |
Nov 23, 2004 | 43.74 | 44.21 | 43.54 | 44.21 | 511,102 | +0.62(+1.43%) |
Nov 22, 2004 | 43.48 | 43.84 | 43.30 | 43.58 | 387,859 | +0.10(+0.23%) |
Nov 19, 2004 | 44.20 | 44.25 | 43.35 | 43.48 | 645,955 | -0.65(-1.48%) |
Nov 18, 2004 | 44.11 | 44.65 | 43.41 | 44.14 | 654,224 | +0.08(+0.17%) |
Nov 17, 2004 | 45.00 | 45.27 | 43.77 | 44.06 | 895,622 | -0.94(-2.08%) |
Nov 16, 2004 | 44.77 | 45.32 | 44.76 | 45.00 | 698,273 | +0.24(+0.53%) |
Nov 15, 2004 | 44.24 | 44.76 | 44.14 | 44.76 | 503,469 | +0.45(+1.02%) |
Nov 12, 2004 | 43.31 | 44.36 | 43.27 | 44.31 | 645,000 | +1.08(+2.49%) |
Nov 11, 2004 | 42.82 | 43.24 | 42.73 | 43.23 | 655,814 | +0.41(+0.97%) |
Nov 10, 2004 | 42.38 | 42.94 | 42.25 | 42.82 | 402,966 | +0.46(+1.08%) |
Nov 09, 2004 | 42.38 | 42.54 | 42.15 | 42.36 | 197,189 | -0.12(-0.28%) |
Nov 08, 2004 | 42.10 | 42.73 | 42.01 | 42.48 | 319,160 | +0.25(+0.60%) |
Nov 05, 2004 | 43.04 | 43.04 | 41.57 | 42.23 | 653,906 | -0.81(-1.88%) |
Nov 04, 2004 | 41.77 | 43.21 | 41.77 | 43.04 | 532,730 | +1.19(+2.84%) |
Nov 03, 2004 | 41.79 | 42.15 | 41.63 | 41.85 | 766,813 | +0.22(+0.53%) |
Nov 02, 2004 | 41.83 | 42.11 | 41.61 | 41.63 | 292,922 | -0.19(-0.45%) |
Nov 01, 2004 | 41.31 | 41.96 | 41.31 | 41.82 | 535,751 | +0.65(+1.57%) |
Oct 29, 2004 | 41.58 | 41.79 | 41.15 | 41.17 | 289,423 | -0.48(-1.16%) |
Oct 28, 2004 | 41.52 | 41.68 | 41.23 | 41.65 | 250,780 | +0.08(+0.18%) |
Oct 27, 2004 | 41.35 | 41.60 | 41.22 | 41.58 | 627,508 | +0.31(+0.76%) |
Oct 26, 2004 | 40.97 | 41.45 | 40.81 | 41.26 | 769,198 | +0.36(+0.88%) |
Oct 25, 2004 | 41.44 | 41.53 | 40.75 | 40.91 | 596,498 | -0.29(-0.70%) |
Oct 22, 2004 | 41.41 | 41.84 | 40.99 | 41.20 | 267,478 | +0.04(+0.09%) |
Oct 21, 2004 | 40.25 | 41.46 | 40.25 | 41.16 | 319,797 | +0.64(+1.57%) |
Oct 20, 2004 | 40.47 | 40.84 | 39.99 | 40.52 | 407,896 | +0.11(+0.26%) |
Oct 19, 2004 | 40.50 | 41.32 | 40.40 | 40.42 | 469,120 | -0.19(-0.46%) |
Oct 18, 2004 | 40.43 | 40.84 | 40.21 | 40.60 | 321,546 | +0.30(+0.73%) |
Oct 15, 2004 | 40.23 | 40.70 | 40.18 | 40.31 | 275,429 | +0.21(+0.52%) |
Oct 14, 2004 | 39.81 | 40.10 | 39.72 | 40.10 | 618,921 | +0.39(+0.98%) |
Oct 13, 2004 | 39.89 | 39.94 | 39.52 | 39.71 | 238,694 | +0.11(+0.27%) |
Oct 12, 2004 | 39.03 | 39.70 | 39.00 | 39.60 | 253,961 | +0.45(+1.14%) |
Oct 11, 2004 | 39.37 | 39.76 | 39.08 | 39.16 | 289,105 | -0.28(-0.70%) |
Oct 08, 2004 | 39.18 | 39.60 | 39.18 | 39.43 | 264,456 | +0.34(+0.87%) |
Oct 07, 2004 | 39.43 | 39.47 | 39.06 | 39.09 | 258,413 | -0.39(-0.99%) |
Oct 06, 2004 | 39.14 | 39.56 | 39.14 | 39.48 | 266,842 | +0.28(+0.72%) |
Oct 05, 2004 | 38.70 | 39.43 | 38.70 | 39.20 | 697,478 | +0.50(+1.28%) |
Oct 04, 2004 | 38.67 | 38.91 | 38.52 | 38.70 | 703,521 | +0.09(+0.24%) |
Oct 01, 2004 | 37.92 | 38.89 | 37.67 | 38.61 | 552,608 | +0.74(+1.96%) |
Sep 30, 2004 | 37.40 | 37.99 | 37.40 | 37.87 | 1,533,467 | +0.47(+1.24%) |
Sep 29, 2004 | 36.94 | 37.42 | 36.94 | 37.40 | 529,867 | -0.08(-0.20%) |
Sep 28, 2004 | 37.42 | 37.57 | 37.17 | 37.48 | 745,345 | +0.20(+0.54%) |
Sep 27, 2004 | 37.26 | 37.32 | 37.05 | 37.28 | 239,649 | +0.02(+0.05%) |
Sep 24, 2004 | 37.35 | 37.55 | 37.26 | 37.26 | 455,921 | -0.11(-0.29%) |
Sep 23, 2004 | 37.60 | 37.70 | 37.30 | 37.37 | 554,039 | -0.25(-0.65%) |
Sep 22, 2004 | 37.60 | 37.65 | 37.34 | 37.61 | 432,544 | -0.12(-0.32%) |
Sep 21, 2004 | 37.82 | 37.91 | 37.43 | 37.73 | 324,249 | -0.03(-0.08%) |
Sep 20, 2004 | 38.14 | 38.14 | 37.76 | 37.76 | 476,117 | -0.41(-1.07%) |
Sep 17, 2004 | 38.57 | 38.57 | 38.13 | 38.17 | 451,468 | -0.43(-1.11%) |
Sep 16, 2004 | 37.39 | 38.84 | 37.39 | 38.60 | 797,822 | +1.14(+3.06%) |
Sep 15, 2004 | 37.29 | 37.64 | 37.26 | 37.45 | 453,377 | +0.13(+0.34%) |
Sep 14, 2004 | 37.73 | 37.74 | 37.04 | 37.33 | 670,285 | -0.45(-1.18%) |
Sep 13, 2004 | 38.17 | 38.17 | 37.55 | 37.77 | 548,791 | -0.43(-1.12%) |
Sep 10, 2004 | 38.02 | 38.23 | 37.76 | 38.20 | 421,413 | +0.18(+0.48%) |
Sep 09, 2004 | 38.67 | 38.67 | 38.02 | 38.02 | 884,808 | -1.03(-2.64%) |
Sep 08, 2004 | 38.92 | 39.15 | 38.92 | 39.05 | 343,968 | +0.06(+0.16%) |
Sep 07, 2004 | 38.55 | 38.99 | 38.35 | 38.99 | 587,752 | +0.59(+1.54%) |
Sep 03, 2004 | 37.94 | 38.45 | 37.92 | 38.40 | 461,010 | +0.46(+1.21%) |
Sep 02, 2004 | 37.70 | 37.96 | 37.66 | 37.94 | 445,107 | +0.26(+0.70%) |