Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.63 | 40.06 | 39.56 | 39.77 | 12,956,594 | +0.08(+0.20%) |
Nov 29, 2004 | 39.89 | 40.16 | 39.50 | 39.69 | 7,616,048 | -0.16(-0.41%) |
Nov 26, 2004 | 39.76 | 40.08 | 39.75 | 39.86 | 2,537,115 | -0.04(-0.10%) |
Nov 24, 2004 | 40.00 | 40.15 | 39.83 | 39.90 | 6,068,360 | -0.04(-0.10%) |
Nov 23, 2004 | 40.12 | 40.15 | 39.75 | 39.94 | 8,153,227 | -0.20(-0.49%) |
Nov 22, 2004 | 39.92 | 40.27 | 39.92 | 40.14 | 7,207,325 | +0.22(+0.55%) |
Nov 19, 2004 | 40.23 | 40.29 | 39.82 | 39.92 | 7,907,386 | -0.38(-0.95%) |
Nov 18, 2004 | 40.16 | 40.46 | 40.12 | 40.30 | 7,077,504 | +0.14(+0.36%) |
Nov 17, 2004 | 40.16 | 40.51 | 40.06 | 40.16 | 9,501,330 | -0.09(-0.21%) |
Nov 16, 2004 | 40.29 | 40.48 | 40.23 | 40.24 | 5,996,170 | -0.09(-0.21%) |
Nov 15, 2004 | 40.22 | 40.54 | 39.91 | 40.33 | 8,078,155 | +0.11(+0.26%) |
Nov 12, 2004 | 39.96 | 40.22 | 39.85 | 40.22 | 9,282,030 | +0.26(+0.66%) |
Nov 11, 2004 | 39.56 | 40.12 | 39.48 | 39.96 | 8,534,651 | +0.32(+0.80%) |
Nov 10, 2004 | 39.54 | 39.98 | 39.48 | 39.64 | 9,761,881 | +0.19(+0.48%) |
Nov 09, 2004 | 39.46 | 39.71 | 39.25 | 39.45 | 7,729,489 | -0.01(-0.02%) |
Nov 08, 2004 | 39.10 | 39.73 | 39.07 | 39.46 | 10,274,946 | +0.44(+1.12%) |
Nov 05, 2004 | 39.00 | 39.40 | 38.90 | 39.02 | 9,806,621 | -0.03(-0.07%) |
Nov 04, 2004 | 39.07 | 39.23 | 38.78 | 39.05 | 13,834,248 | -0.15(-0.39%) |
Nov 03, 2004 | 39.05 | 39.55 | 39.02 | 39.20 | 14,219,312 | +0.93(+2.43%) |
Nov 02, 2004 | 38.12 | 38.90 | 38.12 | 38.27 | 11,289,247 | -0.26(-0.68%) |
Nov 01, 2004 | 38.47 | 38.83 | 38.31 | 38.53 | 10,197,903 | +0.04(+0.10%) |
Oct 29, 2004 | 38.20 | 38.56 | 38.18 | 38.49 | 10,315,136 | +0.24(+0.64%) |
Oct 28, 2004 | 37.96 | 38.30 | 37.91 | 38.25 | 8,464,433 | +0.16(+0.42%) |
Oct 27, 2004 | 37.58 | 38.11 | 37.52 | 38.09 | 9,016,322 | +0.36(+0.94%) |
Oct 26, 2004 | 37.59 | 37.81 | 37.39 | 37.74 | 10,025,314 | +0.10(+0.26%) |
Oct 25, 2004 | 37.65 | 37.79 | 37.55 | 37.64 | 9,455,832 | -0.14(-0.37%) |
Oct 22, 2004 | 38.10 | 38.24 | 37.74 | 37.78 | 7,781,812 | -0.32(-0.85%) |
Oct 21, 2004 | 37.78 | 38.22 | 37.70 | 38.10 | 10,480,749 | +0.18(+0.49%) |
Oct 20, 2004 | 37.16 | 37.91 | 37.14 | 37.91 | 9,173,897 | +0.59(+1.57%) |
Oct 19, 2004 | 37.48 | 37.86 | 37.23 | 37.33 | 8,243,312 | -0.47(-1.24%) |
Oct 18, 2004 | 37.06 | 37.89 | 37.06 | 37.80 | 9,806,924 | +0.49(+1.31%) |
Oct 15, 2004 | 37.41 | 37.59 | 37.25 | 37.31 | 10,960,752 | +0.04(+0.11%) |
Oct 14, 2004 | 37.25 | 37.57 | 37.25 | 37.27 | 8,827,506 | +0.01(+0.02%) |
Oct 13, 2004 | 37.53 | 37.72 | 37.13 | 37.26 | 10,653,489 | -0.20(-0.55%) |
Oct 12, 2004 | 36.60 | 37.51 | 36.50 | 37.47 | 17,684,586 | +0.96(+2.64%) |
Oct 11, 2004 | 36.39 | 36.57 | 36.14 | 36.50 | 11,003,823 | +0.03(+0.07%) |
Oct 08, 2004 | 36.54 | 36.86 | 36.40 | 36.48 | 13,590,076 | -0.40(-1.07%) |
Oct 07, 2004 | 38.01 | 38.03 | 36.63 | 36.87 | 15,926,243 | -1.21(-3.17%) |
Oct 06, 2004 | 37.91 | 38.09 | 37.76 | 38.08 | 5,676,775 | +0.19(+0.50%) |
Oct 05, 2004 | 37.83 | 37.95 | 37.68 | 37.89 | 5,803,562 | +0.14(+0.37%) |
Oct 04, 2004 | 37.58 | 37.88 | 37.56 | 37.75 | 10,495,308 | +0.16(+0.44%) |
Oct 01, 2004 | 37.18 | 37.58 | 37.00 | 37.58 | 8,775,638 | +0.44(+1.19%) |
Sep 30, 2004 | 37.73 | 37.91 | 36.98 | 37.14 | 12,046,180 | -0.46(-1.23%) |
Sep 29, 2004 | 37.54 | 37.61 | 37.37 | 37.60 | 6,221,688 | -0.05(-0.12%) |
Sep 28, 2004 | 37.37 | 37.87 | 37.10 | 37.65 | 7,545,526 | +0.38(+1.01%) |
Sep 27, 2004 | 37.16 | 37.56 | 37.16 | 37.27 | 6,541,084 | -0.01(-0.04%) |
Sep 24, 2004 | 37.22 | 37.56 | 37.09 | 37.29 | 6,909,465 | -0.01(-0.02%) |
Sep 23, 2004 | 37.58 | 37.73 | 37.27 | 37.29 | 9,605,520 | -0.49(-1.29%) |
Sep 22, 2004 | 37.97 | 38.01 | 37.71 | 37.78 | 7,149,997 | -0.40(-1.04%) |
Sep 21, 2004 | 38.18 | 38.21 | 37.85 | 38.18 | 8,085,738 | -0.01(-0.03%) |
Sep 20, 2004 | 38.08 | 38.35 | 38.08 | 38.19 | 7,175,780 | -0.40(-1.03%) |
Sep 17, 2004 | 38.48 | 38.77 | 38.46 | 38.59 | 7,927,405 | +0.26(+0.69%) |
Sep 16, 2004 | 38.34 | 38.49 | 38.31 | 38.32 | 5,004,316 | -0.04(-0.10%) |
Sep 15, 2004 | 38.41 | 38.58 | 38.31 | 38.36 | 6,653,312 | -0.11(-0.29%) |
Sep 14, 2004 | 38.26 | 38.69 | 38.26 | 38.47 | 8,243,464 | +0.13(+0.34%) |
Sep 13, 2004 | 38.11 | 38.34 | 37.81 | 38.34 | 8,879,677 | +0.38(+1.01%) |
Sep 10, 2004 | 37.85 | 38.01 | 37.63 | 37.96 | 7,760,731 | +0.04(+0.10%) |
Sep 09, 2004 | 38.42 | 38.45 | 37.92 | 37.92 | 7,762,703 | -0.50(-1.30%) |
Sep 08, 2004 | 38.41 | 38.49 | 38.24 | 38.42 | 11,016,259 | +0.27(+0.71%) |
Sep 07, 2004 | 38.28 | 38.44 | 38.05 | 38.15 | 8,653,704 | +0.01(+0.02%) |
Sep 03, 2004 | 38.11 | 38.33 | 38.10 | 38.14 | 7,737,982 | +0.09(+0.23%) |
Sep 02, 2004 | 38.03 | 38.18 | 37.92 | 38.06 | 7,505,336 | -0.05(-0.12%) |