Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.92 | 40.05 | 38.48 | 38.60 | 2,789,900 | -1.31(-3.28%) |
Nov 29, 2004 | 40.65 | 40.93 | 39.60 | 39.91 | 3,520,400 | -0.65(-1.60%) |
Nov 26, 2004 | 40.38 | 40.85 | 40.38 | 40.56 | 739,800 | +0.42(+1.05%) |
Nov 24, 2004 | 40.48 | 40.48 | 39.99 | 40.14 | 1,535,400 | -0.01(-0.02%) |
Nov 23, 2004 | 39.75 | 40.15 | 39.70 | 40.15 | 2,121,000 | +0.25(+0.63%) |
Nov 22, 2004 | 39.75 | 40.14 | 39.58 | 39.90 | 2,237,400 | +0.00(+0.00%) |
Nov 19, 2004 | 40.33 | 40.33 | 39.60 | 39.90 | 3,353,500 | -0.53(-1.31%) |
Nov 18, 2004 | 40.35 | 40.67 | 40.00 | 40.43 | 4,282,900 | -0.25(-0.61%) |
Nov 17, 2004 | 40.88 | 41.00 | 40.14 | 40.68 | 5,960,200 | +0.70(+1.75%) |
Nov 16, 2004 | 40.85 | 40.90 | 39.35 | 39.98 | 3,814,000 | -0.43(-1.06%) |
Nov 15, 2004 | 39.85 | 40.70 | 39.53 | 40.41 | 3,508,300 | +0.54(+1.35%) |
Nov 12, 2004 | 39.40 | 39.94 | 39.33 | 39.87 | 1,968,500 | +0.20(+0.50%) |
Nov 11, 2004 | 39.23 | 39.71 | 38.83 | 39.67 | 2,032,800 | +0.56(+1.43%) |
Nov 10, 2004 | 38.40 | 39.21 | 38.38 | 39.11 | 3,940,700 | +0.36(+0.93%) |
Nov 09, 2004 | 38.70 | 38.95 | 38.25 | 38.75 | 4,235,500 | -0.12(-0.31%) |
Nov 08, 2004 | 38.70 | 39.12 | 38.18 | 38.87 | 4,034,400 | -0.25(-0.64%) |
Nov 05, 2004 | 37.60 | 39.30 | 37.53 | 39.12 | 5,407,800 | +1.70(+4.54%) |
Nov 04, 2004 | 36.50 | 37.60 | 35.84 | 37.42 | 8,739,500 | +2.82(+8.15%) |
Nov 03, 2004 | 34.70 | 34.77 | 34.14 | 34.60 | 3,481,200 | +0.27(+0.79%) |
Nov 02, 2004 | 34.78 | 34.80 | 34.11 | 34.33 | 3,550,200 | -0.45(-1.29%) |
Nov 01, 2004 | 35.10 | 35.81 | 34.67 | 34.78 | 6,116,700 | +0.19(+0.55%) |
Oct 29, 2004 | 35.33 | 35.34 | 34.03 | 34.59 | 7,145,900 | -0.74(-2.09%) |
Oct 28, 2004 | 37.27 | 37.31 | 35.09 | 35.33 | 7,937,000 | -2.03(-5.43%) |
Oct 27, 2004 | 37.60 | 37.60 | 37.11 | 37.36 | 4,684,800 | -0.04(-0.11%) |
Oct 26, 2004 | 37.90 | 38.25 | 37.29 | 37.40 | 4,063,500 | -0.35(-0.93%) |
Oct 25, 2004 | 38.00 | 38.00 | 37.47 | 37.75 | 2,206,600 | -0.45(-1.18%) |
Oct 22, 2004 | 38.35 | 38.74 | 37.84 | 38.20 | 2,796,200 | -0.18(-0.47%) |
Oct 21, 2004 | 38.26 | 38.58 | 37.91 | 38.38 | 1,979,700 | +0.12(+0.31%) |
Oct 20, 2004 | 38.25 | 38.37 | 37.97 | 38.26 | 3,534,600 | +0.01(+0.03%) |
Oct 19, 2004 | 37.97 | 38.77 | 37.82 | 38.25 | 3,217,200 | +0.28(+0.74%) |
Oct 18, 2004 | 36.74 | 37.97 | 36.54 | 37.97 | 3,060,400 | +1.30(+3.55%) |
Oct 15, 2004 | 36.95 | 36.98 | 36.40 | 36.67 | 3,499,600 | -0.10(-0.27%) |
Oct 14, 2004 | 37.00 | 37.00 | 36.56 | 36.77 | 2,360,500 | -0.23(-0.62%) |
Oct 13, 2004 | 36.87 | 37.16 | 36.78 | 37.00 | 3,871,600 | +0.57(+1.56%) |
Oct 12, 2004 | 36.48 | 36.58 | 36.10 | 36.43 | 2,097,800 | -0.05(-0.14%) |
Oct 11, 2004 | 36.60 | 36.64 | 36.18 | 36.48 | 2,978,700 | -0.12(-0.33%) |
Oct 08, 2004 | 36.50 | 36.69 | 36.31 | 36.60 | 2,595,700 | +0.10(+0.27%) |
Oct 07, 2004 | 37.20 | 37.50 | 36.27 | 36.50 | 4,988,000 | +0.44(+1.22%) |
Oct 06, 2004 | 35.70 | 36.07 | 35.40 | 36.06 | 4,337,000 | -0.03(-0.08%) |
Oct 05, 2004 | 36.40 | 36.80 | 35.92 | 36.09 | 2,679,500 | -0.44(-1.20%) |
Oct 04, 2004 | 35.38 | 36.88 | 35.38 | 36.53 | 4,633,200 | +1.15(+3.25%) |
Oct 01, 2004 | 35.55 | 35.80 | 35.30 | 35.38 | 4,312,400 | +0.10(+0.28%) |
Sep 30, 2004 | 35.81 | 35.81 | 34.88 | 35.28 | 6,384,400 | -0.53(-1.48%) |
Sep 29, 2004 | 36.10 | 36.10 | 35.50 | 35.81 | 3,167,300 | -0.32(-0.89%) |
Sep 28, 2004 | 36.44 | 36.47 | 35.91 | 36.13 | 2,996,000 | -0.26(-0.71%) |
Sep 27, 2004 | 37.18 | 37.30 | 36.33 | 36.39 | 3,216,600 | -0.79(-2.12%) |
Sep 24, 2004 | 36.84 | 37.47 | 36.70 | 37.18 | 2,913,600 | +0.43(+1.17%) |
Sep 23, 2004 | 36.21 | 36.90 | 36.10 | 36.75 | 3,611,600 | +0.66(+1.83%) |
Sep 22, 2004 | 36.34 | 36.46 | 35.86 | 36.09 | 3,276,100 | -0.59(-1.61%) |
Sep 21, 2004 | 36.90 | 37.08 | 36.40 | 36.68 | 3,679,200 | +0.03(+0.08%) |
Sep 20, 2004 | 36.55 | 37.14 | 36.25 | 36.65 | 4,532,200 | +0.09(+0.25%) |
Sep 17, 2004 | 37.97 | 37.97 | 36.03 | 36.56 | 7,443,400 | -1.17(-3.10%) |
Sep 16, 2004 | 37.44 | 38.04 | 37.36 | 37.73 | 1,922,100 | +0.38(+1.02%) |
Sep 15, 2004 | 37.57 | 37.60 | 37.15 | 37.35 | 2,386,100 | -0.22(-0.59%) |
Sep 14, 2004 | 37.50 | 37.74 | 37.30 | 37.57 | 3,188,000 | -0.23(-0.61%) |
Sep 13, 2004 | 37.89 | 38.34 | 37.71 | 37.80 | 3,109,500 | -0.19(-0.50%) |
Sep 10, 2004 | 37.80 | 38.35 | 37.45 | 37.99 | 2,601,200 | +0.36(+0.96%) |
Sep 09, 2004 | 38.21 | 38.22 | 37.49 | 37.63 | 4,235,700 | -0.97(-2.51%) |
Sep 08, 2004 | 39.35 | 39.40 | 38.50 | 38.60 | 3,378,600 | -0.60(-1.53%) |
Sep 07, 2004 | 39.33 | 39.75 | 38.88 | 39.20 | 3,351,400 | +0.17(+0.44%) |
Sep 03, 2004 | 38.30 | 39.27 | 38.26 | 39.03 | 1,932,800 | +0.74(+1.93%) |
Sep 02, 2004 | 37.83 | 38.49 | 37.43 | 38.29 | 4,283,300 | +0.47(+1.24%) |