Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.18 | 38.20 | 37.38 | 37.76 | 624,700 | -0.35(-0.92%) |
Nov 29, 2004 | 38.37 | 38.59 | 38.03 | 38.11 | 426,400 | +0.21(+0.55%) |
Nov 26, 2004 | 37.66 | 38.07 | 37.61 | 37.90 | 177,400 | +0.29(+0.77%) |
Nov 24, 2004 | 37.67 | 37.78 | 37.28 | 37.61 | 571,600 | +0.05(+0.13%) |
Nov 23, 2004 | 37.66 | 37.82 | 37.40 | 37.56 | 897,900 | -0.08(-0.21%) |
Nov 22, 2004 | 37.43 | 37.66 | 37.28 | 37.64 | 557,200 | +0.01(+0.03%) |
Nov 19, 2004 | 38.03 | 38.06 | 37.51 | 37.63 | 654,100 | -0.59(-1.54%) |
Nov 18, 2004 | 38.46 | 38.67 | 38.17 | 38.22 | 731,800 | -0.71(-1.82%) |
Nov 17, 2004 | 38.71 | 39.19 | 38.58 | 38.93 | 1,145,200 | +0.69(+1.80%) |
Nov 16, 2004 | 38.40 | 38.46 | 38.08 | 38.24 | 647,200 | -0.36(-0.93%) |
Nov 15, 2004 | 38.60 | 38.75 | 38.44 | 38.60 | 1,153,400 | -0.13(-0.34%) |
Nov 12, 2004 | 38.45 | 38.79 | 38.16 | 38.73 | 776,600 | +0.33(+0.86%) |
Nov 11, 2004 | 37.96 | 38.57 | 37.95 | 38.40 | 1,408,600 | +0.60(+1.59%) |
Nov 10, 2004 | 37.89 | 38.17 | 37.70 | 37.80 | 2,715,800 | -0.40(-1.05%) |
Nov 09, 2004 | 37.54 | 38.51 | 37.30 | 38.20 | 3,558,000 | +0.07(+0.18%) |
Nov 08, 2004 | 38.08 | 38.47 | 38.00 | 38.13 | 765,600 | -0.82(-2.11%) |
Nov 05, 2004 | 38.17 | 39.25 | 38.17 | 38.95 | 1,419,100 | +1.43(+3.81%) |
Nov 04, 2004 | 37.39 | 37.57 | 36.96 | 37.52 | 530,400 | +0.73(+1.98%) |
Nov 03, 2004 | 37.01 | 37.07 | 36.66 | 36.79 | 957,900 | -0.36(-0.97%) |
Nov 02, 2004 | 36.92 | 37.66 | 36.91 | 37.15 | 497,900 | +0.63(+1.73%) |
Nov 01, 2004 | 36.54 | 36.72 | 36.42 | 36.52 | 674,500 | +0.02(+0.05%) |
Oct 29, 2004 | 36.79 | 37.05 | 36.45 | 36.50 | 384,500 | -0.44(-1.19%) |
Oct 28, 2004 | 36.71 | 37.17 | 36.55 | 36.94 | 398,800 | +0.23(+0.63%) |
Oct 27, 2004 | 36.00 | 36.74 | 35.91 | 36.71 | 954,500 | +1.16(+3.26%) |
Oct 26, 2004 | 35.38 | 35.65 | 35.12 | 35.55 | 347,100 | +0.30(+0.85%) |
Oct 25, 2004 | 35.39 | 35.50 | 35.07 | 35.25 | 191,300 | -0.39(-1.09%) |
Oct 22, 2004 | 36.00 | 36.02 | 35.63 | 35.64 | 484,300 | -0.21(-0.59%) |
Oct 21, 2004 | 35.76 | 35.99 | 35.67 | 35.85 | 522,000 | -0.30(-0.83%) |
Oct 20, 2004 | 36.16 | 36.17 | 35.86 | 36.15 | 602,400 | +0.21(+0.58%) |
Oct 19, 2004 | 36.11 | 36.22 | 35.89 | 35.94 | 388,300 | +0.30(+0.84%) |
Oct 18, 2004 | 35.69 | 35.83 | 35.44 | 35.64 | 538,800 | -0.31(-0.86%) |
Oct 15, 2004 | 35.74 | 36.21 | 35.60 | 35.95 | 669,000 | +0.74(+2.10%) |
Oct 14, 2004 | 35.37 | 35.48 | 35.13 | 35.21 | 998,400 | -0.42(-1.18%) |
Oct 13, 2004 | 35.46 | 35.63 | 35.29 | 35.63 | 359,700 | +0.43(+1.22%) |
Oct 12, 2004 | 35.06 | 35.32 | 34.81 | 35.20 | 554,200 | -0.52(-1.46%) |
Oct 11, 2004 | 35.65 | 35.80 | 35.57 | 35.72 | 637,500 | -0.06(-0.17%) |
Oct 08, 2004 | 35.62 | 35.99 | 35.59 | 35.78 | 300,400 | -0.03(-0.08%) |
Oct 07, 2004 | 36.26 | 36.33 | 35.52 | 35.81 | 705,400 | -0.62(-1.70%) |
Oct 06, 2004 | 36.36 | 36.53 | 36.25 | 36.43 | 1,141,600 | -0.71(-1.91%) |
Oct 05, 2004 | 36.66 | 37.36 | 36.65 | 37.14 | 706,100 | +0.36(+0.98%) |
Oct 04, 2004 | 36.77 | 36.88 | 36.65 | 36.78 | 359,800 | -0.13(-0.35%) |
Oct 01, 2004 | 36.25 | 36.93 | 36.20 | 36.91 | 689,800 | +0.30(+0.82%) |
Sep 30, 2004 | 36.80 | 36.94 | 36.02 | 36.61 | 1,405,300 | +0.11(+0.30%) |
Sep 29, 2004 | 36.23 | 36.55 | 36.14 | 36.50 | 803,800 | +0.54(+1.50%) |
Sep 28, 2004 | 35.88 | 36.00 | 35.60 | 35.96 | 753,200 | +0.72(+2.04%) |
Sep 27, 2004 | 34.95 | 35.60 | 34.91 | 35.24 | 457,600 | +0.35(+1.00%) |
Sep 24, 2004 | 35.09 | 35.14 | 34.80 | 34.89 | 720,000 | -0.17(-0.48%) |
Sep 23, 2004 | 34.96 | 35.18 | 34.91 | 35.06 | 789,800 | -0.04(-0.11%) |
Sep 22, 2004 | 35.03 | 35.27 | 34.96 | 35.10 | 630,200 | -0.35(-0.99%) |
Sep 21, 2004 | 34.99 | 35.45 | 34.97 | 35.45 | 582,500 | +0.62(+1.78%) |
Sep 20, 2004 | 34.72 | 34.98 | 34.63 | 34.83 | 527,600 | -0.23(-0.66%) |
Sep 17, 2004 | 35.00 | 35.08 | 34.84 | 35.06 | 332,000 | +0.16(+0.46%) |
Sep 16, 2004 | 34.73 | 34.94 | 34.65 | 34.90 | 180,300 | +0.05(+0.14%) |
Sep 15, 2004 | 34.84 | 34.86 | 34.74 | 34.85 | 783,000 | -0.40(-1.13%) |
Sep 14, 2004 | 34.90 | 35.29 | 34.90 | 35.25 | 626,600 | +0.54(+1.56%) |
Sep 13, 2004 | 34.79 | 34.98 | 34.69 | 34.71 | 452,700 | -0.04(-0.12%) |
Sep 10, 2004 | 34.62 | 34.80 | 34.59 | 34.75 | 540,300 | +0.42(+1.22%) |
Sep 09, 2004 | 34.10 | 34.38 | 34.08 | 34.33 | 1,058,800 | +0.07(+0.20%) |
Sep 08, 2004 | 33.81 | 34.29 | 33.72 | 34.26 | 933,400 | +0.15(+0.44%) |
Sep 07, 2004 | 34.18 | 34.26 | 33.83 | 34.11 | 1,286,400 | -1.18(-3.34%) |
Sep 03, 2004 | 34.97 | 35.42 | 34.94 | 35.29 | 672,400 | -0.06(-0.17%) |
Sep 02, 2004 | 34.96 | 35.39 | 34.88 | 35.35 | 567,500 | -0.13(-0.37%) |