Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.91 | 43.13 | 42.57 | 42.57 | 11,484,631 | -0.50(-1.15%) |
Nov 29, 2004 | 42.66 | 43.22 | 42.48 | 43.07 | 9,921,577 | +0.38(+0.88%) |
Nov 26, 2004 | 42.66 | 43.13 | 42.64 | 42.69 | 2,493,016 | -0.17(-0.40%) |
Nov 24, 2004 | 42.76 | 42.95 | 42.66 | 42.86 | 8,125,398 | +0.35(+0.83%) |
Nov 23, 2004 | 42.61 | 42.67 | 42.04 | 42.51 | 12,245,215 | -0.30(-0.70%) |
Nov 22, 2004 | 42.51 | 42.82 | 41.83 | 42.81 | 10,240,167 | +0.35(+0.82%) |
Nov 19, 2004 | 42.59 | 42.61 | 41.87 | 42.46 | 11,882,199 | -0.14(-0.33%) |
Nov 18, 2004 | 42.42 | 42.90 | 42.33 | 42.60 | 8,245,557 | +0.15(+0.35%) |
Nov 17, 2004 | 42.26 | 42.72 | 42.15 | 42.45 | 13,437,637 | +0.02(+0.05%) |
Nov 16, 2004 | 42.20 | 42.54 | 41.98 | 42.43 | 7,365,096 | -0.06(-0.13%) |
Nov 15, 2004 | 42.12 | 42.49 | 42.01 | 42.49 | 5,875,802 | -0.04(-0.08%) |
Nov 12, 2004 | 42.55 | 42.61 | 41.81 | 42.52 | 7,598,926 | +0.06(+0.15%) |
Nov 11, 2004 | 42.13 | 42.61 | 41.94 | 42.46 | 6,491,405 | +0.38(+0.91%) |
Nov 10, 2004 | 41.94 | 42.45 | 41.70 | 42.08 | 8,970,459 | -0.34(-0.80%) |
Nov 09, 2004 | 42.51 | 42.98 | 42.30 | 42.42 | 8,915,739 | -0.16(-0.38%) |
Nov 08, 2004 | 42.93 | 43.00 | 42.19 | 42.58 | 9,132,646 | -0.43(-1.01%) |
Nov 05, 2004 | 42.17 | 43.32 | 41.75 | 43.01 | 20,469,758 | +1.18(+2.81%) |
Nov 04, 2004 | 41.52 | 42.09 | 41.28 | 41.83 | 16,348,107 | +0.32(+0.77%) |
Nov 03, 2004 | 40.74 | 41.74 | 40.31 | 41.52 | 29,262,518 | +2.52(+6.47%) |
Nov 02, 2004 | 39.37 | 40.20 | 38.88 | 38.99 | 12,288,793 | -0.48(-1.22%) |
Nov 01, 2004 | 40.26 | 40.30 | 39.32 | 39.47 | 10,795,691 | -0.80(-1.99%) |
Oct 29, 2004 | 40.32 | 40.40 | 39.39 | 40.27 | 13,456,676 | +0.27(+0.67%) |
Oct 28, 2004 | 39.88 | 40.07 | 39.62 | 40.01 | 8,809,965 | +0.28(+0.71%) |
Oct 27, 2004 | 38.81 | 40.24 | 38.71 | 39.72 | 16,792,216 | +0.78(+2.00%) |
Oct 26, 2004 | 37.91 | 38.98 | 37.74 | 38.94 | 13,689,661 | +1.23(+3.25%) |
Oct 25, 2004 | 37.20 | 37.95 | 36.87 | 37.71 | 10,883,131 | +0.35(+0.93%) |
Oct 22, 2004 | 38.46 | 38.71 | 37.27 | 37.37 | 13,358,518 | -1.12(-2.91%) |
Oct 21, 2004 | 38.64 | 39.29 | 37.93 | 38.49 | 22,309,234 | -1.51(-3.78%) |
Oct 20, 2004 | 40.15 | 40.53 | 39.78 | 40.00 | 10,873,964 | -0.16(-0.41%) |
Oct 19, 2004 | 40.06 | 40.52 | 39.82 | 40.16 | 10,330,851 | +0.01(+0.02%) |
Oct 18, 2004 | 39.07 | 40.16 | 38.96 | 40.15 | 11,034,317 | +1.00(+2.55%) |
Oct 15, 2004 | 38.67 | 39.38 | 38.30 | 39.15 | 12,616,269 | +0.87(+2.26%) |
Oct 14, 2004 | 38.91 | 39.18 | 37.96 | 38.29 | 10,593,875 | -0.70(-1.80%) |
Oct 13, 2004 | 39.55 | 39.55 | 38.60 | 38.99 | 11,299,174 | -0.48(-1.22%) |
Oct 12, 2004 | 39.43 | 39.79 | 39.26 | 39.47 | 8,676,408 | -0.16(-0.39%) |
Oct 11, 2004 | 39.54 | 39.81 | 39.23 | 39.63 | 5,670,460 | +0.16(+0.40%) |
Oct 08, 2004 | 39.91 | 40.49 | 39.33 | 39.47 | 11,875,712 | -0.63(-1.57%) |
Oct 07, 2004 | 40.73 | 40.81 | 40.06 | 40.10 | 9,520,201 | -0.72(-1.77%) |
Oct 06, 2004 | 40.86 | 40.91 | 40.38 | 40.83 | 8,180,823 | +0.06(+0.14%) |
Oct 05, 2004 | 40.86 | 41.13 | 40.37 | 40.77 | 8,356,266 | -0.09(-0.23%) |
Oct 04, 2004 | 41.36 | 41.44 | 40.86 | 40.86 | 10,863,527 | -0.09(-0.22%) |
Oct 01, 2004 | 40.56 | 40.99 | 40.40 | 40.96 | 10,683,571 | +0.67(+1.67%) |
Sep 30, 2004 | 41.05 | 41.13 | 40.13 | 40.28 | 13,216,641 | -0.84(-2.03%) |
Sep 29, 2004 | 40.82 | 41.13 | 40.49 | 41.12 | 7,136,625 | +0.45(+1.12%) |
Sep 28, 2004 | 40.37 | 41.03 | 40.26 | 40.66 | 8,008,482 | +0.50(+1.25%) |
Sep 27, 2004 | 40.38 | 40.57 | 39.96 | 40.16 | 10,234,244 | -0.35(-0.87%) |
Sep 24, 2004 | 40.69 | 41.02 | 40.45 | 40.52 | 7,136,202 | -0.30(-0.75%) |
Sep 23, 2004 | 40.82 | 41.17 | 40.64 | 40.82 | 6,594,217 | +0.00(+0.00%) |
Sep 22, 2004 | 41.29 | 41.57 | 40.77 | 40.82 | 8,225,107 | -0.70(-1.69%) |
Sep 21, 2004 | 41.13 | 41.69 | 40.18 | 41.52 | 14,720,461 | +0.47(+1.14%) |
Sep 20, 2004 | 41.07 | 41.74 | 40.73 | 41.05 | 9,134,761 | -0.12(-0.29%) |
Sep 17, 2004 | 41.34 | 41.72 | 41.05 | 41.18 | 11,899,969 | -0.09(-0.21%) |
Sep 16, 2004 | 41.13 | 41.35 | 40.99 | 41.26 | 7,125,060 | +0.03(+0.07%) |
Sep 15, 2004 | 41.42 | 41.47 | 41.10 | 41.23 | 8,513,658 | -0.13(-0.33%) |
Sep 14, 2004 | 41.01 | 41.63 | 40.88 | 41.37 | 11,514,388 | +0.30(+0.73%) |
Sep 13, 2004 | 40.85 | 41.23 | 40.10 | 41.07 | 17,397,382 | +0.44(+1.08%) |
Sep 10, 2004 | 41.54 | 41.88 | 40.43 | 40.63 | 23,496,578 | -1.25(-2.98%) |
Sep 09, 2004 | 42.56 | 42.68 | 41.81 | 41.88 | 11,939,176 | -0.65(-1.53%) |
Sep 08, 2004 | 42.55 | 42.86 | 42.41 | 42.53 | 13,186,319 | +0.04(+0.10%) |
Sep 07, 2004 | 42.52 | 42.54 | 42.15 | 42.49 | 10,390,930 | +0.28(+0.66%) |
Sep 03, 2004 | 42.44 | 42.55 | 42.15 | 42.21 | 6,864,857 | -0.27(-0.63%) |
Sep 02, 2004 | 42.17 | 42.54 | 41.82 | 42.48 | 7,563,951 | +0.40(+0.96%) |