Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 43.00 | 43.10 | 42.99 | 43.08 | 10,702 | +0.03(+0.07%) |
Nov 29, 2004 | 43.17 | 43.17 | 42.65 | 43.05 | 18,728 | +0.07(+0.16%) |
Nov 26, 2004 | 43.03 | 43.05 | 42.98 | 42.98 | 3,478 | +0.10(+0.24%) |
Nov 24, 2004 | 42.75 | 42.88 | 42.64 | 42.88 | 17,792 | +0.51(+1.20%) |
Nov 23, 2004 | 42.31 | 42.44 | 42.08 | 42.37 | 8,427 | +0.14(+0.34%) |
Nov 22, 2004 | 41.82 | 42.26 | 41.82 | 42.23 | 6,421 | +0.51(+1.22%) |
Nov 19, 2004 | 42.10 | 42.10 | 41.72 | 41.72 | 22,206 | -0.52(-1.22%) |
Nov 18, 2004 | 42.07 | 42.23 | 42.07 | 42.23 | 20,869 | -0.04(-0.09%) |
Nov 17, 2004 | 42.49 | 42.61 | 42.14 | 42.27 | 15,651 | +0.13(+0.32%) |
Nov 16, 2004 | 42.41 | 42.45 | 42.13 | 42.14 | 13,912 | -0.25(-0.60%) |
Nov 15, 2004 | 42.28 | 42.39 | 42.12 | 42.39 | 26,621 | +0.12(+0.28%) |
Nov 12, 2004 | 41.86 | 42.27 | 41.75 | 42.27 | 22,875 | +0.44(+1.05%) |
Nov 11, 2004 | 41.55 | 41.83 | 41.48 | 41.83 | 20,334 | +0.32(+0.77%) |
Nov 10, 2004 | 41.25 | 41.60 | 41.25 | 41.51 | 37,056 | +0.22(+0.54%) |
Nov 09, 2004 | 41.07 | 41.32 | 41.07 | 41.29 | 8,427 | +0.26(+0.64%) |
Nov 08, 2004 | 41.14 | 41.14 | 40.99 | 41.02 | 19,263 | -0.14(-0.34%) |
Nov 05, 2004 | 41.28 | 41.28 | 40.95 | 41.17 | 31,303 | -0.02(-0.04%) |
Nov 04, 2004 | 40.52 | 41.18 | 40.52 | 41.18 | 18,996 | +0.69(+1.70%) |
Nov 03, 2004 | 40.55 | 40.63 | 40.43 | 40.49 | 28,628 | +0.57(+1.42%) |
Nov 02, 2004 | 40.13 | 40.29 | 39.92 | 39.92 | 13,912 | -0.11(-0.28%) |
Nov 01, 2004 | 39.86 | 40.04 | 39.77 | 40.04 | 13,645 | +0.25(+0.62%) |
Oct 29, 2004 | 40.02 | 40.02 | 39.77 | 39.79 | 6,153 | -0.04(-0.11%) |
Oct 28, 2004 | 39.90 | 39.98 | 39.84 | 39.84 | 2,006 | -0.13(-0.32%) |
Oct 27, 2004 | 39.71 | 40.04 | 39.57 | 39.96 | 23,009 | +0.31(+0.79%) |
Oct 26, 2004 | 39.09 | 39.65 | 39.07 | 39.65 | 11,237 | +0.59(+1.51%) |
Oct 25, 2004 | 38.72 | 39.13 | 38.72 | 39.06 | 9,364 | +0.24(+0.62%) |
Oct 22, 2004 | 39.34 | 39.34 | 38.82 | 38.82 | 6,019 | -0.46(-1.18%) |
Oct 21, 2004 | 38.83 | 39.28 | 38.83 | 39.28 | 5,886 | +0.38(+0.98%) |
Oct 20, 2004 | 38.64 | 38.92 | 38.48 | 38.90 | 13,511 | +0.18(+0.46%) |
Oct 19, 2004 | 39.31 | 39.31 | 38.72 | 38.72 | 12,575 | -0.54(-1.37%) |
Oct 18, 2004 | 39.09 | 39.26 | 38.95 | 39.26 | 11,237 | +0.07(+0.17%) |
Oct 15, 2004 | 38.95 | 39.21 | 38.95 | 39.19 | 3,478 | +0.33(+0.85%) |
Oct 14, 2004 | 38.88 | 38.95 | 38.83 | 38.86 | 4,548 | -0.26(-0.67%) |
Oct 13, 2004 | 39.77 | 39.77 | 39.09 | 39.12 | 8,026 | -0.50(-1.26%) |
Oct 12, 2004 | 39.26 | 39.63 | 39.26 | 39.63 | 5,752 | +0.12(+0.30%) |
Oct 11, 2004 | 39.57 | 39.57 | 39.44 | 39.51 | 6,153 | -0.04(-0.11%) |
Oct 08, 2004 | 39.88 | 39.88 | 39.55 | 39.55 | 9,230 | -0.30(-0.75%) |
Oct 07, 2004 | 40.19 | 40.19 | 39.85 | 39.85 | 5,886 | -0.52(-1.28%) |
Oct 06, 2004 | 40.07 | 40.37 | 40.07 | 40.37 | 8,963 | +0.37(+0.93%) |
Oct 05, 2004 | 40.07 | 40.11 | 39.97 | 39.99 | 9,765 | -0.07(-0.17%) |
Oct 04, 2004 | 40.13 | 40.29 | 40.02 | 40.06 | 11,103 | +0.24(+0.60%) |
Oct 01, 2004 | 39.40 | 39.82 | 39.36 | 39.82 | 6,956 | +0.62(+1.58%) |
Sep 30, 2004 | 38.97 | 39.22 | 38.97 | 39.20 | 7,759 | +0.33(+0.85%) |
Sep 29, 2004 | 38.92 | 38.98 | 38.87 | 38.87 | 4,280 | +0.31(+0.81%) |
Sep 28, 2004 | 38.39 | 38.56 | 38.35 | 38.56 | 13,912 | +0.22(+0.59%) |
Sep 27, 2004 | 38.61 | 38.61 | 38.33 | 38.33 | 2,006 | -0.48(-1.23%) |
Sep 24, 2004 | 38.77 | 38.88 | 38.77 | 38.81 | 4,414 | -0.04(-0.12%) |
Sep 23, 2004 | 38.82 | 38.86 | 38.65 | 38.86 | 19,397 | +0.01(+0.02%) |
Sep 22, 2004 | 39.04 | 39.04 | 38.82 | 38.85 | 8,695 | -0.52(-1.33%) |
Sep 21, 2004 | 39.17 | 39.41 | 39.17 | 39.37 | 3,478 | +0.27(+0.69%) |
Sep 20, 2004 | 39.13 | 39.20 | 39.06 | 39.10 | 6,822 | -0.15(-0.38%) |
Sep 17, 2004 | 39.23 | 39.27 | 39.11 | 39.25 | 4,682 | +0.02(+0.04%) |
Sep 16, 2004 | 39.00 | 39.24 | 39.00 | 39.24 | 24,213 | +0.38(+0.98%) |
Sep 15, 2004 | 38.80 | 38.86 | 38.80 | 38.86 | 1,872 | -0.07(-0.19%) |
Sep 14, 2004 | 38.94 | 38.94 | 38.79 | 38.93 | 11,504 | -0.10(-0.27%) |
Sep 13, 2004 | 39.17 | 39.24 | 39.04 | 39.04 | 24,347 | +0.03(+0.08%) |
Sep 10, 2004 | 38.91 | 39.07 | 38.86 | 39.01 | 5,618 | +0.10(+0.25%) |
Sep 09, 2004 | 38.78 | 39.10 | 38.78 | 38.91 | 10,300 | +0.12(+0.31%) |
Sep 08, 2004 | 38.92 | 39.01 | 38.77 | 38.79 | 6,287 | -0.10(-0.25%) |
Sep 07, 2004 | 38.83 | 38.95 | 38.76 | 38.89 | 18,461 | +0.34(+0.87%) |
Sep 03, 2004 | 38.60 | 38.60 | 38.42 | 38.55 | 8,026 | +0.05(+0.14%) |
Sep 02, 2004 | 38.25 | 38.50 | 38.18 | 38.50 | 18,461 | +0.44(+1.16%) |