Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 43.14 | 43.33 | 42.94 | 43.14 | 400,388 | -0.13(-0.30%) |
Nov 29, 2004 | 43.00 | 43.55 | 42.90 | 43.26 | 334,476 | +0.48(+1.12%) |
Nov 26, 2004 | 42.71 | 42.96 | 42.59 | 42.79 | 91,316 | -0.05(-0.12%) |
Nov 24, 2004 | 42.68 | 43.18 | 42.59 | 42.84 | 297,598 | +0.15(+0.34%) |
Nov 23, 2004 | 42.49 | 42.74 | 42.26 | 42.69 | 344,193 | +0.24(+0.56%) |
Nov 22, 2004 | 42.00 | 42.48 | 41.91 | 42.45 | 229,228 | +0.26(+0.61%) |
Nov 19, 2004 | 41.85 | 44.55 | 41.76 | 42.20 | 386,807 | +0.34(+0.82%) |
Nov 18, 2004 | 41.77 | 42.08 | 41.51 | 41.85 | 173,618 | +0.05(+0.12%) |
Nov 17, 2004 | 41.85 | 42.25 | 41.62 | 41.80 | 217,520 | +0.15(+0.35%) |
Nov 16, 2004 | 42.28 | 42.38 | 41.55 | 41.66 | 249,832 | -0.71(-1.67%) |
Nov 15, 2004 | 42.13 | 42.41 | 41.77 | 42.37 | 278,866 | +0.05(+0.12%) |
Nov 12, 2004 | 42.49 | 42.49 | 42.03 | 42.32 | 241,989 | -0.13(-0.30%) |
Nov 11, 2004 | 42.20 | 42.58 | 41.51 | 42.44 | 971,702 | +2.21(+5.50%) |
Nov 10, 2004 | 40.06 | 40.45 | 39.98 | 40.23 | 168,584 | +0.05(+0.13%) |
Nov 09, 2004 | 40.02 | 40.59 | 39.92 | 40.18 | 261,423 | +0.03(+0.09%) |
Nov 08, 2004 | 40.91 | 40.91 | 40.06 | 40.15 | 219,628 | -0.90(-2.19%) |
Nov 05, 2004 | 40.53 | 41.36 | 40.51 | 41.04 | 473,324 | +0.91(+2.26%) |
Nov 04, 2004 | 39.29 | 40.32 | 39.26 | 40.14 | 310,710 | +0.74(+1.89%) |
Nov 03, 2004 | 38.74 | 39.52 | 38.74 | 39.39 | 276,408 | +0.96(+2.49%) |
Nov 02, 2004 | 38.20 | 38.96 | 38.20 | 38.44 | 271,608 | +0.44(+1.17%) |
Nov 01, 2004 | 37.20 | 38.14 | 37.13 | 37.99 | 256,857 | +0.59(+1.58%) |
Oct 29, 2004 | 37.67 | 37.93 | 37.35 | 37.40 | 247,491 | -0.26(-0.68%) |
Oct 28, 2004 | 38.16 | 38.16 | 37.58 | 37.66 | 337,169 | -0.50(-1.32%) |
Oct 27, 2004 | 37.11 | 38.16 | 37.11 | 38.16 | 205,111 | +1.06(+2.85%) |
Oct 26, 2004 | 37.11 | 37.24 | 36.39 | 37.11 | 295,374 | +0.12(+0.32%) |
Oct 25, 2004 | 37.40 | 37.41 | 36.88 | 36.99 | 302,749 | -0.45(-1.21%) |
Oct 22, 2004 | 37.72 | 37.80 | 37.17 | 37.44 | 281,208 | -0.27(-0.72%) |
Oct 21, 2004 | 38.01 | 38.52 | 37.10 | 37.71 | 398,749 | +0.42(+1.12%) |
Oct 20, 2004 | 36.98 | 37.63 | 36.75 | 37.29 | 233,794 | +0.31(+0.83%) |
Oct 19, 2004 | 36.90 | 37.40 | 36.74 | 36.99 | 119,999 | +0.06(+0.16%) |
Oct 18, 2004 | 36.86 | 36.93 | 36.41 | 36.93 | 147,277 | -0.10(-0.28%) |
Oct 15, 2004 | 37.16 | 37.28 | 36.73 | 37.03 | 161,443 | -0.13(-0.34%) |
Oct 14, 2004 | 37.22 | 37.38 | 36.95 | 37.16 | 110,516 | -0.02(-0.05%) |
Oct 13, 2004 | 37.72 | 38.40 | 37.09 | 37.17 | 284,720 | -0.55(-1.45%) |
Oct 12, 2004 | 37.50 | 37.81 | 37.45 | 37.72 | 131,589 | +0.19(+0.50%) |
Oct 11, 2004 | 37.58 | 37.71 | 37.38 | 37.53 | 126,555 | +0.03(+0.09%) |
Oct 08, 2004 | 37.69 | 37.75 | 37.33 | 37.50 | 181,228 | -0.17(-0.45%) |
Oct 07, 2004 | 38.17 | 38.17 | 37.48 | 37.67 | 131,940 | -0.50(-1.32%) |
Oct 06, 2004 | 37.40 | 38.22 | 37.24 | 38.17 | 289,988 | +0.89(+2.38%) |
Oct 05, 2004 | 37.28 | 37.61 | 37.06 | 37.28 | 269,384 | -0.12(-0.32%) |
Oct 04, 2004 | 37.35 | 37.72 | 37.23 | 37.40 | 192,818 | +0.08(+0.21%) |
Oct 01, 2004 | 36.43 | 37.38 | 36.26 | 37.33 | 229,813 | +1.02(+2.82%) |
Sep 30, 2004 | 36.62 | 36.74 | 35.88 | 36.30 | 274,418 | -0.32(-0.86%) |
Sep 29, 2004 | 36.30 | 36.93 | 36.28 | 36.62 | 273,013 | +0.27(+0.75%) |
Sep 28, 2004 | 35.19 | 36.40 | 35.19 | 36.34 | 420,876 | +1.11(+3.15%) |
Sep 27, 2004 | 35.02 | 35.27 | 34.88 | 35.23 | 323,354 | +0.00(+0.00%) |
Sep 24, 2004 | 34.59 | 35.23 | 34.59 | 35.23 | 343,959 | +0.45(+1.30%) |
Sep 23, 2004 | 34.85 | 35.00 | 34.48 | 34.78 | 463,724 | -0.21(-0.61%) |
Sep 22, 2004 | 35.47 | 35.52 | 34.94 | 35.00 | 320,661 | -0.60(-1.68%) |
Sep 21, 2004 | 35.56 | 35.87 | 35.19 | 35.59 | 380,954 | +0.07(+0.19%) |
Sep 20, 2004 | 36.30 | 36.71 | 35.51 | 35.52 | 1,287,564 | -4.10(-10.35%) |
Sep 17, 2004 | 38.74 | 39.71 | 38.74 | 39.62 | 253,696 | +0.97(+2.52%) |
Sep 16, 2004 | 38.27 | 38.74 | 38.05 | 38.65 | 137,911 | +0.43(+1.12%) |
Sep 15, 2004 | 38.31 | 38.55 | 38.18 | 38.22 | 184,038 | -0.23(-0.60%) |
Sep 14, 2004 | 38.46 | 38.51 | 37.98 | 38.45 | 126,204 | +0.06(+0.16%) |
Sep 13, 2004 | 38.18 | 38.68 | 38.17 | 38.40 | 88,858 | +0.26(+0.67%) |
Sep 10, 2004 | 38.05 | 38.22 | 37.82 | 38.14 | 94,945 | -0.05(-0.13%) |
Sep 09, 2004 | 37.81 | 38.28 | 37.72 | 38.19 | 170,106 | +0.38(+1.02%) |
Sep 08, 2004 | 37.41 | 37.97 | 37.38 | 37.81 | 137,911 | +0.39(+1.05%) |
Sep 07, 2004 | 37.34 | 37.72 | 37.04 | 37.41 | 198,672 | +0.08(+0.21%) |
Sep 03, 2004 | 37.81 | 37.97 | 37.17 | 37.34 | 79,726 | -0.48(-1.26%) |
Sep 02, 2004 | 37.33 | 37.93 | 37.29 | 37.81 | 91,550 | +0.38(+1.00%) |