Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 44.08 | 44.36 | 43.75 | 44.21 | 415,718 | +0.13(+0.29%) |
Nov 29, 2004 | 44.42 | 44.42 | 43.69 | 44.08 | 644,328 | -0.30(-0.68%) |
Nov 26, 2004 | 44.12 | 44.55 | 44.12 | 44.38 | 110,827 | +0.10(+0.23%) |
Nov 24, 2004 | 43.95 | 44.42 | 43.87 | 44.28 | 379,548 | +0.32(+0.73%) |
Nov 23, 2004 | 43.56 | 43.96 | 43.14 | 43.96 | 832,131 | +0.31(+0.71%) |
Nov 22, 2004 | 43.26 | 43.85 | 42.98 | 43.65 | 518,546 | +0.53(+1.22%) |
Nov 19, 2004 | 43.39 | 43.55 | 43.04 | 43.12 | 745,649 | +0.10(+0.24%) |
Nov 18, 2004 | 42.85 | 43.07 | 42.53 | 43.02 | 251,332 | +0.01(+0.02%) |
Nov 17, 2004 | 42.53 | 43.11 | 42.52 | 43.01 | 454,438 | +0.41(+0.97%) |
Nov 16, 2004 | 42.70 | 43.00 | 42.36 | 42.60 | 409,921 | -0.32(-0.74%) |
Nov 15, 2004 | 42.80 | 43.04 | 42.53 | 42.91 | 306,745 | +0.02(+0.04%) |
Nov 12, 2004 | 42.94 | 42.96 | 42.12 | 42.90 | 480,290 | -0.07(-0.16%) |
Nov 11, 2004 | 42.46 | 43.12 | 42.32 | 42.97 | 309,759 | +0.60(+1.40%) |
Nov 10, 2004 | 42.62 | 42.69 | 41.88 | 42.37 | 908,876 | -0.26(-0.61%) |
Nov 09, 2004 | 42.27 | 42.85 | 42.14 | 42.63 | 517,503 | +0.32(+0.75%) |
Nov 08, 2004 | 42.18 | 42.62 | 42.10 | 42.31 | 384,881 | -0.34(-0.79%) |
Nov 05, 2004 | 42.73 | 43.35 | 42.19 | 42.65 | 919,889 | +0.60(+1.42%) |
Nov 04, 2004 | 42.23 | 42.31 | 41.65 | 42.05 | 651,052 | -0.18(-0.43%) |
Nov 03, 2004 | 42.44 | 42.71 | 41.87 | 42.23 | 1,305,234 | +0.27(+0.64%) |
Nov 02, 2004 | 41.16 | 42.45 | 41.14 | 41.97 | 1,049,265 | +0.97(+2.38%) |
Nov 01, 2004 | 41.34 | 41.49 | 40.87 | 40.99 | 732,781 | -0.35(-0.86%) |
Oct 29, 2004 | 41.56 | 41.68 | 40.95 | 41.34 | 546,253 | -0.19(-0.46%) |
Oct 28, 2004 | 42.10 | 42.11 | 41.44 | 41.53 | 684,903 | -0.56(-1.33%) |
Oct 27, 2004 | 41.10 | 42.48 | 40.34 | 42.10 | 1,028,398 | +1.77(+4.39%) |
Oct 26, 2004 | 39.28 | 40.41 | 39.18 | 40.33 | 838,392 | +1.26(+3.22%) |
Oct 25, 2004 | 38.26 | 39.25 | 38.03 | 39.07 | 810,569 | +0.41(+1.05%) |
Oct 22, 2004 | 39.54 | 39.72 | 38.64 | 38.66 | 904,934 | -1.05(-2.65%) |
Oct 21, 2004 | 37.95 | 40.11 | 37.78 | 39.71 | 1,420,467 | +2.28(+6.08%) |
Oct 20, 2004 | 37.51 | 38.00 | 36.49 | 37.44 | 924,178 | -0.26(-0.69%) |
Oct 19, 2004 | 38.39 | 38.39 | 37.34 | 37.70 | 635,054 | -0.77(-2.00%) |
Oct 18, 2004 | 38.95 | 38.95 | 38.03 | 38.46 | 579,872 | -0.26(-0.67%) |
Oct 15, 2004 | 39.08 | 39.16 | 38.58 | 38.72 | 544,166 | -0.46(-1.17%) |
Oct 14, 2004 | 39.77 | 39.81 | 38.60 | 39.18 | 767,675 | -0.59(-1.47%) |
Oct 13, 2004 | 39.98 | 40.15 | 39.51 | 39.77 | 435,773 | -0.13(-0.32%) |
Oct 12, 2004 | 40.09 | 40.33 | 39.85 | 39.90 | 720,377 | -0.18(-0.45%) |
Oct 11, 2004 | 39.52 | 40.18 | 39.46 | 40.08 | 444,584 | +0.98(+2.52%) |
Oct 08, 2004 | 39.25 | 39.57 | 38.78 | 39.09 | 522,719 | -0.42(-1.07%) |
Oct 07, 2004 | 39.94 | 39.94 | 39.08 | 39.52 | 555,991 | -0.56(-1.40%) |
Oct 06, 2004 | 39.77 | 40.23 | 39.66 | 40.08 | 358,797 | +0.43(+1.09%) |
Oct 05, 2004 | 39.79 | 39.96 | 39.46 | 39.65 | 567,815 | +0.03(+0.07%) |
Oct 04, 2004 | 40.46 | 40.46 | 39.50 | 39.62 | 598,536 | -0.51(-1.27%) |
Oct 01, 2004 | 39.88 | 40.79 | 39.72 | 40.13 | 988,750 | +0.25(+0.63%) |
Sep 30, 2004 | 38.58 | 39.88 | 38.49 | 39.88 | 936,235 | +1.48(+3.84%) |
Sep 29, 2004 | 37.81 | 38.50 | 37.53 | 38.40 | 454,670 | +0.73(+1.95%) |
Sep 28, 2004 | 37.86 | 38.08 | 37.57 | 37.67 | 329,583 | -0.25(-0.66%) |
Sep 27, 2004 | 38.63 | 38.64 | 37.83 | 37.92 | 516,923 | -0.71(-1.83%) |
Sep 24, 2004 | 38.69 | 38.82 | 38.39 | 38.63 | 504,055 | +0.16(+0.40%) |
Sep 23, 2004 | 38.60 | 38.60 | 38.07 | 38.47 | 517,618 | +0.52(+1.36%) |
Sep 22, 2004 | 38.34 | 38.34 | 37.95 | 37.95 | 235,218 | -0.53(-1.37%) |
Sep 21, 2004 | 38.34 | 38.60 | 38.16 | 38.48 | 297,007 | +0.21(+0.54%) |
Sep 20, 2004 | 38.69 | 38.76 | 37.97 | 38.27 | 428,238 | -0.63(-1.62%) |
Sep 17, 2004 | 38.86 | 38.95 | 38.61 | 38.90 | 559,816 | +0.34(+0.87%) |
Sep 16, 2004 | 38.04 | 38.67 | 38.04 | 38.57 | 550,774 | +0.46(+1.20%) |
Sep 15, 2004 | 38.11 | 38.59 | 37.83 | 38.11 | 463,828 | +0.34(+0.91%) |
Sep 14, 2004 | 37.77 | 37.88 | 37.42 | 37.76 | 839,551 | +0.08(+0.21%) |
Sep 13, 2004 | 37.52 | 38.08 | 37.52 | 37.69 | 1,085,898 | +0.11(+0.30%) |
Sep 10, 2004 | 38.34 | 38.34 | 37.57 | 37.58 | 1,244,256 | -0.82(-2.13%) |
Sep 09, 2004 | 38.73 | 39.10 | 38.34 | 38.39 | 705,886 | -0.48(-1.24%) |
Sep 08, 2004 | 39.12 | 39.21 | 38.60 | 38.88 | 678,874 | -0.37(-0.95%) |
Sep 07, 2004 | 39.21 | 39.53 | 39.00 | 39.25 | 427,426 | +0.03(+0.09%) |
Sep 03, 2004 | 39.27 | 39.84 | 38.81 | 39.21 | 354,855 | -0.05(-0.13%) |
Sep 02, 2004 | 38.40 | 39.40 | 38.30 | 39.27 | 415,834 | +0.93(+2.43%) |