Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.87 | 43.09 | 42.54 | 42.54 | 11,494,379 | -0.50(-1.15%) |
Nov 29, 2004 | 42.63 | 43.19 | 42.44 | 43.03 | 9,929,999 | +0.38(+0.88%) |
Nov 26, 2004 | 42.62 | 43.09 | 42.60 | 42.66 | 2,495,132 | -0.17(-0.40%) |
Nov 24, 2004 | 42.72 | 42.92 | 42.62 | 42.83 | 8,132,295 | +0.35(+0.83%) |
Nov 23, 2004 | 42.57 | 42.64 | 42.00 | 42.47 | 12,255,608 | -0.30(-0.70%) |
Nov 22, 2004 | 42.47 | 42.78 | 41.79 | 42.77 | 10,248,859 | +0.35(+0.82%) |
Nov 19, 2004 | 42.56 | 42.58 | 41.83 | 42.42 | 11,892,285 | -0.14(-0.33%) |
Nov 18, 2004 | 42.38 | 42.86 | 42.30 | 42.56 | 8,252,555 | +0.15(+0.35%) |
Nov 17, 2004 | 42.22 | 42.68 | 42.12 | 42.42 | 13,449,043 | +0.02(+0.05%) |
Nov 16, 2004 | 42.16 | 42.50 | 41.95 | 42.39 | 7,371,348 | -0.06(-0.13%) |
Nov 15, 2004 | 42.08 | 42.45 | 41.98 | 42.45 | 5,880,789 | -0.04(-0.08%) |
Nov 12, 2004 | 42.51 | 42.57 | 41.77 | 42.49 | 7,605,376 | +0.06(+0.15%) |
Nov 11, 2004 | 42.09 | 42.58 | 41.91 | 42.42 | 6,496,915 | +0.38(+0.91%) |
Nov 10, 2004 | 41.91 | 42.42 | 41.66 | 42.04 | 8,978,074 | -0.34(-0.80%) |
Nov 09, 2004 | 42.47 | 42.94 | 42.26 | 42.38 | 8,923,307 | -0.16(-0.38%) |
Nov 08, 2004 | 42.89 | 42.97 | 42.15 | 42.54 | 9,140,398 | -0.43(-1.01%) |
Nov 05, 2004 | 42.13 | 43.28 | 41.71 | 42.98 | 20,487,132 | +1.18(+2.81%) |
Nov 04, 2004 | 41.48 | 42.05 | 41.25 | 41.80 | 16,361,984 | +0.32(+0.77%) |
Nov 03, 2004 | 40.70 | 41.70 | 40.28 | 41.48 | 29,287,356 | +2.52(+6.47%) |
Nov 02, 2004 | 39.33 | 40.17 | 38.85 | 38.96 | 12,299,224 | -0.48(-1.22%) |
Nov 01, 2004 | 40.23 | 40.27 | 39.28 | 39.44 | 10,804,855 | -0.80(-1.99%) |
Oct 29, 2004 | 40.28 | 40.37 | 39.35 | 40.24 | 13,468,099 | +0.27(+0.67%) |
Oct 28, 2004 | 39.85 | 40.03 | 39.59 | 39.97 | 8,817,443 | +0.28(+0.71%) |
Oct 27, 2004 | 38.78 | 40.21 | 38.67 | 39.69 | 16,806,470 | +0.78(+2.00%) |
Oct 26, 2004 | 37.88 | 38.94 | 37.70 | 38.91 | 13,701,281 | +1.23(+3.25%) |
Oct 25, 2004 | 37.17 | 37.92 | 36.84 | 37.68 | 10,892,369 | +0.35(+0.93%) |
Oct 22, 2004 | 38.43 | 38.68 | 37.24 | 37.34 | 13,369,857 | -1.12(-2.91%) |
Oct 21, 2004 | 38.61 | 39.26 | 37.90 | 38.46 | 22,328,170 | -1.51(-3.78%) |
Oct 20, 2004 | 40.12 | 40.50 | 39.74 | 39.96 | 10,883,194 | -0.16(-0.41%) |
Oct 19, 2004 | 40.03 | 40.48 | 39.79 | 40.13 | 10,339,620 | +0.01(+0.02%) |
Oct 18, 2004 | 39.04 | 40.13 | 38.93 | 40.12 | 11,043,683 | +1.00(+2.55%) |
Oct 15, 2004 | 38.64 | 39.35 | 38.27 | 39.12 | 12,626,978 | +0.86(+2.26%) |
Oct 14, 2004 | 38.88 | 39.14 | 37.92 | 38.26 | 10,602,867 | -0.70(-1.80%) |
Oct 13, 2004 | 39.52 | 39.52 | 38.57 | 38.96 | 11,308,765 | -0.48(-1.22%) |
Oct 12, 2004 | 39.40 | 39.75 | 39.23 | 39.44 | 8,683,773 | -0.16(-0.39%) |
Oct 11, 2004 | 39.51 | 39.78 | 39.20 | 39.60 | 5,675,273 | +0.16(+0.40%) |
Oct 08, 2004 | 39.88 | 40.45 | 39.30 | 39.44 | 11,885,792 | -0.63(-1.57%) |
Oct 07, 2004 | 40.69 | 40.77 | 40.03 | 40.07 | 9,528,282 | -0.72(-1.77%) |
Oct 06, 2004 | 40.82 | 40.88 | 40.35 | 40.79 | 8,187,767 | +0.06(+0.14%) |
Oct 05, 2004 | 40.83 | 41.09 | 40.34 | 40.74 | 8,363,359 | -0.09(-0.23%) |
Oct 04, 2004 | 41.32 | 41.41 | 40.82 | 40.83 | 10,872,749 | -0.09(-0.23%) |
Oct 01, 2004 | 40.52 | 40.96 | 40.36 | 40.92 | 10,692,639 | +0.67(+1.67%) |
Sep 30, 2004 | 41.02 | 41.09 | 40.09 | 40.25 | 13,227,859 | -0.84(-2.03%) |
Sep 29, 2004 | 40.79 | 41.10 | 40.46 | 41.08 | 7,142,682 | +0.45(+1.12%) |
Sep 28, 2004 | 40.34 | 41.00 | 40.23 | 40.63 | 8,015,280 | +0.50(+1.25%) |
Sep 27, 2004 | 40.35 | 40.53 | 39.93 | 40.13 | 10,242,931 | -0.35(-0.88%) |
Sep 24, 2004 | 40.65 | 40.98 | 40.42 | 40.48 | 7,142,259 | -0.30(-0.75%) |
Sep 23, 2004 | 40.79 | 41.13 | 40.61 | 40.79 | 6,599,814 | +0.00(+0.00%) |
Sep 22, 2004 | 41.25 | 41.53 | 40.74 | 40.79 | 8,232,089 | -0.70(-1.69%) |
Sep 21, 2004 | 41.09 | 41.66 | 40.14 | 41.49 | 14,732,956 | +0.47(+1.14%) |
Sep 20, 2004 | 41.03 | 41.71 | 40.69 | 41.02 | 9,142,515 | -0.12(-0.29%) |
Sep 17, 2004 | 41.30 | 41.69 | 41.02 | 41.14 | 11,910,070 | -0.09(-0.21%) |
Sep 16, 2004 | 41.09 | 41.32 | 40.96 | 41.23 | 7,131,108 | +0.03(+0.07%) |
Sep 15, 2004 | 41.38 | 41.44 | 41.06 | 41.20 | 8,520,884 | -0.13(-0.33%) |
Sep 14, 2004 | 40.98 | 41.59 | 40.84 | 41.33 | 11,524,162 | +0.30(+0.73%) |
Sep 13, 2004 | 40.81 | 41.20 | 40.07 | 41.03 | 17,412,150 | +0.44(+1.08%) |
Sep 10, 2004 | 41.51 | 41.84 | 40.40 | 40.59 | 23,516,524 | -1.25(-2.98%) |
Sep 09, 2004 | 42.53 | 42.64 | 41.78 | 41.84 | 11,949,310 | -0.65(-1.53%) |
Sep 08, 2004 | 42.51 | 42.83 | 42.37 | 42.49 | 13,197,512 | +0.04(+0.10%) |
Sep 07, 2004 | 42.48 | 42.51 | 42.12 | 42.45 | 10,399,750 | +0.28(+0.66%) |
Sep 03, 2004 | 42.41 | 42.51 | 42.12 | 42.17 | 6,870,684 | -0.27(-0.63%) |
Sep 02, 2004 | 42.14 | 42.50 | 41.78 | 42.44 | 7,570,371 | +0.40(+0.96%) |