Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.32 | 39.74 | 39.25 | 39.46 | 13,059,264 | +0.08(+0.20%) |
Nov 29, 2004 | 39.57 | 39.85 | 39.19 | 39.38 | 7,676,399 | -0.16(-0.41%) |
Nov 26, 2004 | 39.45 | 39.77 | 39.44 | 39.55 | 2,557,220 | -0.04(-0.10%) |
Nov 24, 2004 | 39.69 | 39.83 | 39.51 | 39.58 | 6,116,447 | -0.04(-0.10%) |
Nov 23, 2004 | 39.80 | 39.83 | 39.43 | 39.62 | 8,217,834 | -0.20(-0.49%) |
Nov 22, 2004 | 39.61 | 39.95 | 39.61 | 39.82 | 7,264,437 | +0.22(+0.55%) |
Nov 19, 2004 | 39.92 | 39.97 | 39.51 | 39.60 | 7,970,045 | -0.38(-0.95%) |
Nov 18, 2004 | 39.84 | 40.14 | 39.81 | 39.98 | 7,133,587 | +0.14(+0.36%) |
Nov 17, 2004 | 39.84 | 40.19 | 39.74 | 39.84 | 9,576,620 | -0.08(-0.21%) |
Nov 16, 2004 | 39.97 | 40.16 | 39.91 | 39.92 | 6,043,685 | -0.09(-0.21%) |
Nov 15, 2004 | 39.91 | 40.23 | 39.59 | 40.01 | 8,142,167 | +0.10(+0.26%) |
Nov 12, 2004 | 39.64 | 39.91 | 39.54 | 39.91 | 9,355,582 | +0.26(+0.66%) |
Nov 11, 2004 | 39.25 | 39.81 | 39.17 | 39.64 | 8,602,281 | +0.31(+0.80%) |
Nov 10, 2004 | 39.23 | 39.67 | 39.17 | 39.33 | 9,839,236 | +0.19(+0.48%) |
Nov 09, 2004 | 39.15 | 39.40 | 38.94 | 39.14 | 7,790,739 | -0.01(-0.02%) |
Nov 08, 2004 | 38.79 | 39.42 | 38.76 | 39.15 | 10,356,367 | +0.43(+1.12%) |
Nov 05, 2004 | 38.70 | 39.09 | 38.60 | 38.71 | 9,884,330 | -0.03(-0.07%) |
Nov 04, 2004 | 38.76 | 38.92 | 38.48 | 38.74 | 13,943,873 | -0.15(-0.39%) |
Nov 03, 2004 | 38.75 | 39.24 | 38.71 | 38.89 | 14,331,988 | +0.92(+2.43%) |
Nov 02, 2004 | 37.82 | 38.60 | 37.82 | 37.97 | 11,378,704 | -0.26(-0.68%) |
Nov 01, 2004 | 38.17 | 38.53 | 38.01 | 38.23 | 10,278,713 | +0.04(+0.10%) |
Oct 29, 2004 | 37.90 | 38.26 | 37.88 | 38.19 | 10,396,875 | +0.24(+0.64%) |
Oct 28, 2004 | 37.66 | 38.00 | 37.61 | 37.95 | 8,531,506 | +0.16(+0.42%) |
Oct 27, 2004 | 37.28 | 37.81 | 37.22 | 37.79 | 9,087,769 | +0.35(+0.94%) |
Oct 26, 2004 | 37.30 | 37.51 | 37.09 | 37.44 | 10,104,757 | +0.10(+0.26%) |
Oct 25, 2004 | 37.35 | 37.49 | 37.26 | 37.34 | 9,530,762 | -0.14(-0.37%) |
Oct 22, 2004 | 37.80 | 37.94 | 37.45 | 37.48 | 7,843,476 | -0.32(-0.85%) |
Oct 21, 2004 | 37.48 | 37.92 | 37.41 | 37.80 | 10,563,800 | +0.18(+0.49%) |
Oct 20, 2004 | 36.86 | 37.62 | 36.85 | 37.62 | 9,246,592 | +0.58(+1.57%) |
Oct 19, 2004 | 37.18 | 37.56 | 36.94 | 37.03 | 8,308,634 | -0.46(-1.24%) |
Oct 18, 2004 | 36.77 | 37.60 | 36.77 | 37.50 | 9,884,636 | +0.48(+1.31%) |
Oct 15, 2004 | 37.11 | 37.30 | 36.96 | 37.01 | 11,047,606 | +0.04(+0.11%) |
Oct 14, 2004 | 36.95 | 37.28 | 36.95 | 36.97 | 8,897,456 | +0.01(+0.02%) |
Oct 13, 2004 | 37.24 | 37.42 | 36.84 | 36.97 | 10,737,909 | -0.20(-0.55%) |
Oct 12, 2004 | 36.31 | 37.21 | 36.22 | 37.17 | 17,824,720 | +0.96(+2.64%) |
Oct 11, 2004 | 36.10 | 36.28 | 35.86 | 36.22 | 11,091,019 | +0.03(+0.07%) |
Oct 08, 2004 | 36.26 | 36.57 | 36.12 | 36.19 | 13,697,766 | -0.39(-1.07%) |
Oct 07, 2004 | 37.71 | 37.73 | 36.34 | 36.58 | 16,052,445 | -1.20(-3.17%) |
Oct 06, 2004 | 37.62 | 37.79 | 37.47 | 37.78 | 5,721,759 | +0.19(+0.50%) |
Oct 05, 2004 | 37.53 | 37.65 | 37.39 | 37.59 | 5,849,551 | +0.14(+0.37%) |
Oct 04, 2004 | 37.29 | 37.58 | 37.26 | 37.45 | 10,578,474 | +0.16(+0.44%) |
Oct 01, 2004 | 36.89 | 37.29 | 36.71 | 37.29 | 8,845,178 | +0.44(+1.19%) |
Sep 30, 2004 | 37.43 | 37.61 | 36.69 | 36.85 | 12,141,636 | -0.46(-1.23%) |
Sep 29, 2004 | 37.24 | 37.31 | 37.07 | 37.31 | 6,270,990 | -0.05(-0.12%) |
Sep 28, 2004 | 37.08 | 37.57 | 36.81 | 37.35 | 7,605,318 | +0.37(+1.01%) |
Sep 27, 2004 | 36.86 | 37.26 | 36.86 | 36.98 | 6,592,916 | -0.01(-0.04%) |
Sep 24, 2004 | 36.93 | 37.27 | 36.80 | 36.99 | 6,964,217 | -0.01(-0.02%) |
Sep 23, 2004 | 37.29 | 37.43 | 36.97 | 37.00 | 9,681,636 | -0.48(-1.29%) |
Sep 22, 2004 | 37.67 | 37.71 | 37.41 | 37.48 | 7,206,655 | -0.39(-1.04%) |
Sep 21, 2004 | 37.88 | 37.91 | 37.55 | 37.88 | 8,149,811 | -0.01(-0.03%) |
Sep 20, 2004 | 37.78 | 38.05 | 37.78 | 37.89 | 7,232,642 | -0.39(-1.03%) |
Sep 17, 2004 | 38.18 | 38.47 | 38.16 | 38.28 | 7,990,223 | +0.26(+0.69%) |
Sep 16, 2004 | 38.03 | 38.19 | 38.01 | 38.02 | 5,043,971 | -0.04(-0.10%) |
Sep 15, 2004 | 38.11 | 38.28 | 38.01 | 38.06 | 6,706,034 | -0.11(-0.29%) |
Sep 14, 2004 | 37.96 | 38.39 | 37.96 | 38.17 | 8,308,787 | +0.13(+0.34%) |
Sep 13, 2004 | 37.81 | 38.04 | 37.52 | 38.04 | 8,950,041 | +0.38(+1.01%) |
Sep 10, 2004 | 37.56 | 37.71 | 37.33 | 37.66 | 7,822,228 | +0.04(+0.10%) |
Sep 09, 2004 | 38.12 | 38.15 | 37.62 | 37.62 | 7,824,216 | -0.50(-1.30%) |
Sep 08, 2004 | 38.11 | 38.19 | 37.94 | 38.12 | 11,103,554 | +0.27(+0.71%) |
Sep 07, 2004 | 37.98 | 38.14 | 37.75 | 37.85 | 8,722,277 | +0.01(+0.02%) |
Sep 03, 2004 | 37.81 | 38.03 | 37.80 | 37.84 | 7,799,299 | +0.09(+0.23%) |
Sep 02, 2004 | 37.73 | 37.88 | 37.62 | 37.76 | 7,564,810 | -0.05(-0.12%) |