Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 43.17 | 43.39 | 42.84 | 42.84 | 11,413,316 | -0.50(-1.15%) |
Nov 29, 2004 | 42.93 | 43.49 | 42.75 | 43.34 | 9,859,968 | +0.38(+0.88%) |
Nov 26, 2004 | 42.92 | 43.39 | 42.90 | 42.96 | 2,477,536 | -0.17(-0.40%) |
Nov 24, 2004 | 43.02 | 43.22 | 42.92 | 43.13 | 8,074,942 | +0.36(+0.83%) |
Nov 23, 2004 | 42.87 | 42.94 | 42.30 | 42.77 | 12,169,177 | -0.30(-0.70%) |
Nov 22, 2004 | 42.77 | 43.09 | 42.09 | 43.07 | 10,176,580 | +0.35(+0.82%) |
Nov 19, 2004 | 42.86 | 42.88 | 42.13 | 42.72 | 11,808,416 | -0.14(-0.33%) |
Nov 18, 2004 | 42.68 | 43.17 | 42.60 | 42.87 | 8,194,355 | +0.15(+0.35%) |
Nov 17, 2004 | 42.52 | 42.99 | 42.42 | 42.72 | 13,354,195 | +0.02(+0.05%) |
Nov 16, 2004 | 42.46 | 42.80 | 42.25 | 42.70 | 7,319,362 | -0.06(-0.13%) |
Nov 15, 2004 | 42.38 | 42.75 | 42.28 | 42.75 | 5,839,315 | -0.04(-0.08%) |
Nov 12, 2004 | 42.82 | 42.87 | 42.07 | 42.79 | 7,551,740 | +0.06(+0.15%) |
Nov 11, 2004 | 42.39 | 42.88 | 42.20 | 42.72 | 6,451,096 | +0.39(+0.91%) |
Nov 10, 2004 | 42.20 | 42.72 | 41.96 | 42.34 | 8,914,757 | -0.34(-0.80%) |
Nov 09, 2004 | 42.77 | 43.24 | 42.56 | 42.68 | 8,860,376 | -0.16(-0.38%) |
Nov 08, 2004 | 43.19 | 43.27 | 42.45 | 42.85 | 9,075,936 | -0.44(-1.01%) |
Nov 05, 2004 | 42.43 | 43.59 | 42.01 | 43.28 | 20,342,650 | +1.18(+2.81%) |
Nov 04, 2004 | 41.77 | 42.35 | 41.54 | 42.10 | 16,246,593 | +0.32(+0.77%) |
Nov 03, 2004 | 40.99 | 42.00 | 40.56 | 41.77 | 29,080,810 | +2.54(+6.47%) |
Nov 02, 2004 | 39.61 | 40.45 | 39.13 | 39.23 | 12,212,485 | -0.49(-1.22%) |
Nov 01, 2004 | 40.51 | 40.55 | 39.56 | 39.72 | 10,728,655 | -0.81(-1.99%) |
Oct 29, 2004 | 40.57 | 40.65 | 39.63 | 40.53 | 13,373,116 | +0.27(+0.67%) |
Oct 28, 2004 | 40.13 | 40.32 | 39.87 | 40.26 | 8,755,259 | +0.29(+0.71%) |
Oct 27, 2004 | 39.06 | 40.49 | 38.95 | 39.97 | 16,687,944 | +0.78(+2.00%) |
Oct 26, 2004 | 38.15 | 39.22 | 37.97 | 39.18 | 13,604,654 | +1.23(+3.25%) |
Oct 25, 2004 | 37.44 | 38.19 | 37.10 | 37.95 | 10,815,551 | +0.35(+0.93%) |
Oct 22, 2004 | 38.70 | 38.96 | 37.50 | 37.60 | 13,275,568 | -1.13(-2.91%) |
Oct 21, 2004 | 38.89 | 39.53 | 38.17 | 38.73 | 22,170,702 | -1.52(-3.78%) |
Oct 20, 2004 | 40.41 | 40.78 | 40.03 | 40.25 | 10,806,441 | -0.16(-0.41%) |
Oct 19, 2004 | 40.31 | 40.77 | 40.07 | 40.41 | 10,266,701 | +0.01(+0.02%) |
Oct 18, 2004 | 39.31 | 40.41 | 39.21 | 40.41 | 10,965,798 | +1.01(+2.55%) |
Oct 15, 2004 | 38.91 | 39.63 | 38.54 | 39.40 | 12,537,927 | +0.87(+2.26%) |
Oct 14, 2004 | 39.16 | 39.42 | 38.19 | 38.53 | 10,528,091 | -0.71(-1.80%) |
Oct 13, 2004 | 39.80 | 39.80 | 38.84 | 39.23 | 11,229,011 | -0.49(-1.22%) |
Oct 12, 2004 | 39.68 | 40.03 | 39.51 | 39.72 | 8,622,532 | -0.16(-0.39%) |
Oct 11, 2004 | 39.79 | 40.06 | 39.48 | 39.88 | 5,635,248 | +0.16(+0.40%) |
Oct 08, 2004 | 40.16 | 40.74 | 39.58 | 39.72 | 11,801,969 | -0.63(-1.57%) |
Oct 07, 2004 | 40.98 | 41.06 | 40.31 | 40.36 | 9,461,085 | -0.73(-1.77%) |
Oct 06, 2004 | 41.11 | 41.17 | 40.63 | 41.08 | 8,130,024 | +0.06(+0.14%) |
Oct 05, 2004 | 41.12 | 41.38 | 40.63 | 41.03 | 8,304,378 | -0.09(-0.23%) |
Oct 04, 2004 | 41.62 | 41.70 | 41.11 | 41.12 | 10,796,070 | -0.09(-0.22%) |
Oct 01, 2004 | 40.81 | 41.25 | 40.65 | 41.21 | 10,617,231 | +0.68(+1.67%) |
Sep 30, 2004 | 41.31 | 41.38 | 40.38 | 40.53 | 13,134,571 | -0.84(-2.04%) |
Sep 29, 2004 | 41.08 | 41.39 | 40.75 | 41.38 | 7,092,309 | +0.46(+1.12%) |
Sep 28, 2004 | 40.63 | 41.29 | 40.51 | 40.92 | 7,958,753 | +0.51(+1.25%) |
Sep 27, 2004 | 40.63 | 40.82 | 40.21 | 40.41 | 10,170,694 | -0.36(-0.88%) |
Sep 24, 2004 | 40.94 | 41.28 | 40.70 | 40.77 | 7,091,889 | -0.31(-0.75%) |
Sep 23, 2004 | 41.08 | 41.43 | 40.90 | 41.08 | 6,553,270 | +0.00(+0.00%) |
Sep 22, 2004 | 41.55 | 41.82 | 41.03 | 41.08 | 8,174,033 | -0.71(-1.69%) |
Sep 21, 2004 | 41.38 | 41.95 | 40.43 | 41.78 | 14,629,053 | +0.47(+1.14%) |
Sep 20, 2004 | 41.33 | 42.00 | 40.98 | 41.31 | 9,078,038 | -0.12(-0.29%) |
Sep 17, 2004 | 41.60 | 41.98 | 41.31 | 41.43 | 11,826,075 | -0.09(-0.21%) |
Sep 16, 2004 | 41.38 | 41.61 | 41.25 | 41.52 | 7,080,816 | +0.03(+0.07%) |
Sep 15, 2004 | 41.67 | 41.73 | 41.35 | 41.49 | 8,460,792 | -0.14(-0.33%) |
Sep 14, 2004 | 41.27 | 41.89 | 41.13 | 41.63 | 11,442,889 | +0.30(+0.73%) |
Sep 13, 2004 | 41.10 | 41.49 | 40.36 | 41.33 | 17,289,352 | +0.44(+1.08%) |
Sep 10, 2004 | 41.80 | 42.14 | 40.68 | 40.88 | 23,350,676 | -1.26(-2.98%) |
Sep 09, 2004 | 42.83 | 42.95 | 42.07 | 42.14 | 11,865,039 | -0.66(-1.53%) |
Sep 08, 2004 | 42.82 | 43.13 | 42.67 | 42.80 | 13,104,437 | +0.04(+0.10%) |
Sep 07, 2004 | 42.78 | 42.81 | 42.42 | 42.75 | 10,326,407 | +0.28(+0.66%) |
Sep 03, 2004 | 42.71 | 42.82 | 42.42 | 42.47 | 6,822,229 | -0.27(-0.63%) |
Sep 02, 2004 | 42.44 | 42.80 | 42.08 | 42.75 | 7,516,982 | +0.41(+0.96%) |