Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.02 | 40.16 | 39.62 | 39.93 | 523,739 | -0.08(-0.21%) |
Nov 29, 2004 | 40.01 | 40.06 | 39.29 | 40.02 | 431,024 | +0.06(+0.14%) |
Nov 26, 2004 | 40.21 | 40.25 | 39.91 | 39.96 | 86,806 | -0.29(-0.72%) |
Nov 24, 2004 | 40.05 | 40.36 | 40.02 | 40.25 | 336,590 | +0.18(+0.44%) |
Nov 23, 2004 | 39.84 | 40.14 | 39.48 | 40.07 | 476,683 | +0.08(+0.21%) |
Nov 22, 2004 | 40.35 | 40.36 | 39.92 | 39.99 | 602,488 | -0.36(-0.90%) |
Nov 19, 2004 | 40.38 | 40.43 | 40.13 | 40.35 | 594,646 | -0.12(-0.30%) |
Nov 18, 2004 | 40.08 | 40.54 | 39.65 | 40.47 | 344,003 | +0.34(+0.86%) |
Nov 17, 2004 | 39.98 | 40.48 | 39.93 | 40.13 | 620,430 | +0.19(+0.47%) |
Nov 16, 2004 | 40.12 | 40.16 | 39.80 | 39.94 | 404,703 | -0.31(-0.76%) |
Nov 15, 2004 | 39.79 | 40.56 | 39.79 | 40.25 | 999,456 | +0.22(+0.56%) |
Nov 12, 2004 | 39.84 | 40.38 | 39.66 | 40.02 | 487,749 | +0.27(+0.68%) |
Nov 11, 2004 | 39.09 | 39.77 | 39.08 | 39.75 | 936,178 | +0.73(+1.86%) |
Nov 10, 2004 | 39.00 | 39.11 | 38.35 | 39.03 | 535,557 | -0.06(-0.14%) |
Nov 09, 2004 | 39.17 | 39.37 | 38.75 | 39.08 | 452,726 | -0.01(-0.02%) |
Nov 08, 2004 | 38.63 | 39.09 | 38.56 | 39.09 | 595,290 | +0.08(+0.21%) |
Nov 05, 2004 | 39.09 | 39.15 | 38.84 | 39.01 | 581,431 | -0.14(-0.36%) |
Nov 04, 2004 | 38.98 | 39.19 | 38.65 | 39.15 | 662,436 | +0.06(+0.14%) |
Nov 03, 2004 | 38.77 | 39.09 | 38.77 | 39.09 | 616,347 | +0.47(+1.20%) |
Nov 02, 2004 | 38.16 | 38.72 | 38.13 | 38.63 | 907,600 | +0.34(+0.87%) |
Nov 01, 2004 | 38.16 | 38.64 | 37.73 | 38.29 | 1,728,502 | -1.06(-2.70%) |
Oct 29, 2004 | 39.65 | 40.13 | 38.70 | 39.35 | 704,335 | -0.19(-0.47%) |
Oct 28, 2004 | 39.28 | 39.58 | 38.95 | 39.54 | 430,809 | +0.05(+0.12%) |
Oct 27, 2004 | 39.00 | 40.02 | 39.00 | 39.49 | 757,515 | +0.61(+1.58%) |
Oct 26, 2004 | 38.40 | 39.06 | 37.98 | 38.88 | 505,368 | +0.48(+1.26%) |
Oct 25, 2004 | 37.28 | 38.52 | 37.28 | 38.40 | 389,232 | +0.57(+1.50%) |
Oct 22, 2004 | 37.60 | 38.70 | 36.98 | 37.83 | 948,318 | -0.52(-1.36%) |
Oct 21, 2004 | 38.87 | 38.87 | 34.68 | 38.35 | 5,466,661 | -2.51(-6.15%) |
Oct 20, 2004 | 40.96 | 41.65 | 40.72 | 40.86 | 698,534 | +0.61(+1.53%) |
Oct 19, 2004 | 41.51 | 41.80 | 40.08 | 40.25 | 628,165 | -1.04(-2.52%) |
Oct 18, 2004 | 40.58 | 41.57 | 40.48 | 41.29 | 1,179,945 | +1.03(+2.57%) |
Oct 15, 2004 | 40.07 | 40.49 | 39.98 | 40.26 | 731,087 | +0.34(+0.86%) |
Oct 14, 2004 | 39.51 | 40.10 | 39.33 | 39.91 | 920,385 | +0.73(+1.85%) |
Oct 13, 2004 | 38.95 | 39.42 | 38.36 | 39.19 | 1,402,440 | +1.31(+3.47%) |
Oct 12, 2004 | 38.00 | 38.16 | 37.68 | 37.87 | 371,291 | -0.13(-0.34%) |
Oct 11, 2004 | 37.87 | 38.39 | 37.74 | 38.00 | 486,567 | +0.12(+0.32%) |
Oct 08, 2004 | 38.54 | 38.92 | 37.84 | 37.88 | 283,517 | -0.71(-1.83%) |
Oct 07, 2004 | 38.86 | 39.08 | 38.33 | 38.59 | 241,940 | -0.41(-1.05%) |
Oct 06, 2004 | 38.99 | 39.00 | 38.56 | 39.00 | 167,059 | -0.08(-0.21%) |
Oct 05, 2004 | 38.68 | 39.09 | 38.67 | 39.08 | 321,227 | +0.44(+1.13%) |
Oct 04, 2004 | 38.95 | 39.00 | 38.65 | 38.65 | 336,590 | +0.07(+0.19%) |
Oct 01, 2004 | 38.15 | 38.64 | 37.92 | 38.57 | 275,352 | +0.82(+2.17%) |
Sep 30, 2004 | 37.84 | 38.26 | 37.70 | 37.75 | 278,683 | -0.41(-1.07%) |
Sep 29, 2004 | 37.68 | 38.16 | 37.56 | 38.16 | 332,292 | +0.51(+1.36%) |
Sep 28, 2004 | 37.42 | 37.70 | 37.42 | 37.65 | 221,528 | +0.28(+0.75%) |
Sep 27, 2004 | 37.09 | 37.41 | 36.39 | 37.37 | 446,387 | -0.14(-0.37%) |
Sep 24, 2004 | 36.95 | 37.93 | 36.95 | 37.51 | 227,867 | +0.48(+1.31%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.75 | 37.03 | 194,884 | -0.08(-0.23%) |
Sep 22, 2004 | 38.02 | 38.02 | 37.06 | 37.11 | 207,347 | -1.01(-2.66%) |
Sep 21, 2004 | 37.60 | 38.38 | 37.60 | 38.13 | 405,025 | +0.74(+1.97%) |
Sep 20, 2004 | 37.00 | 37.69 | 36.94 | 37.39 | 443,701 | +0.16(+0.43%) |
Sep 17, 2004 | 36.89 | 37.30 | 36.84 | 37.23 | 264,502 | +0.27(+0.73%) |
Sep 16, 2004 | 36.58 | 37.25 | 36.58 | 36.96 | 176,836 | +0.34(+0.91%) |
Sep 15, 2004 | 36.71 | 36.79 | 36.11 | 36.63 | 271,162 | -0.32(-0.86%) |
Sep 14, 2004 | 36.93 | 37.42 | 36.78 | 36.94 | 237,321 | -0.18(-0.48%) |
Sep 13, 2004 | 36.88 | 37.78 | 36.88 | 37.12 | 398,364 | +0.24(+0.66%) |
Sep 10, 2004 | 36.39 | 36.88 | 36.02 | 36.88 | 245,701 | +0.53(+1.46%) |
Sep 09, 2004 | 36.75 | 36.90 | 36.10 | 36.35 | 412,545 | -0.40(-1.09%) |
Sep 08, 2004 | 36.47 | 37.00 | 36.47 | 36.75 | 166,629 | +0.28(+0.77%) |
Sep 07, 2004 | 36.30 | 37.01 | 36.25 | 36.47 | 340,672 | +0.22(+0.62%) |
Sep 03, 2004 | 36.30 | 36.65 | 36.21 | 36.25 | 582,398 | -0.83(-2.23%) |
Sep 02, 2004 | 36.51 | 37.13 | 36.51 | 37.07 | 476,146 | +0.80(+2.21%) |