Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.76 | 40.92 | 40.64 | 40.78 | 1,087,016 | +0.01(+0.04%) |
Nov 29, 2004 | 40.94 | 40.97 | 40.69 | 40.77 | 932,924 | +0.31(+0.77%) |
Nov 26, 2004 | 40.30 | 40.55 | 40.27 | 40.46 | 640,862 | +0.00(+0.01%) |
Nov 24, 2004 | 40.43 | 40.48 | 40.21 | 40.45 | 1,410,901 | -0.17(-0.42%) |
Nov 23, 2004 | 40.65 | 40.72 | 40.47 | 40.62 | 1,759,911 | +0.17(+0.41%) |
Nov 22, 2004 | 40.25 | 40.51 | 40.21 | 40.46 | 1,275,024 | -0.12(-0.31%) |
Nov 19, 2004 | 40.68 | 40.75 | 40.46 | 40.58 | 1,231,895 | -0.27(-0.65%) |
Nov 18, 2004 | 40.64 | 40.92 | 40.64 | 40.85 | 593,127 | +0.05(+0.13%) |
Nov 17, 2004 | 41.52 | 41.58 | 40.76 | 40.80 | 2,001,935 | -0.29(-0.70%) |
Nov 16, 2004 | 41.02 | 41.16 | 40.90 | 41.08 | 1,363,795 | -0.83(-1.98%) |
Nov 15, 2004 | 41.99 | 42.21 | 41.91 | 41.91 | 1,674,281 | -0.03(-0.08%) |
Nov 12, 2004 | 41.67 | 41.98 | 41.59 | 41.95 | 1,285,702 | +0.58(+1.40%) |
Nov 11, 2004 | 41.22 | 41.44 | 41.21 | 41.37 | 1,026,510 | +0.50(+1.23%) |
Nov 10, 2004 | 40.93 | 41.08 | 40.80 | 40.87 | 1,303,079 | +0.22(+0.54%) |
Nov 09, 2004 | 40.64 | 40.74 | 40.60 | 40.65 | 723,351 | -0.10(-0.25%) |
Nov 08, 2004 | 40.75 | 40.85 | 40.66 | 40.75 | 1,347,464 | -0.00(-0.01%) |
Nov 05, 2004 | 40.46 | 40.77 | 40.43 | 40.75 | 2,461,698 | +0.51(+1.26%) |
Nov 04, 2004 | 39.74 | 40.31 | 39.70 | 40.25 | 985,265 | +0.32(+0.80%) |
Nov 03, 2004 | 39.88 | 39.99 | 39.72 | 39.93 | 1,799,480 | +0.61(+1.54%) |
Nov 02, 2004 | 39.26 | 39.59 | 39.26 | 39.32 | 897,751 | +0.27(+0.68%) |
Nov 01, 2004 | 38.89 | 39.12 | 38.81 | 39.05 | 921,618 | +0.35(+0.90%) |
Oct 29, 2004 | 38.58 | 38.80 | 38.54 | 38.70 | 837,873 | +0.00(+0.01%) |
Oct 28, 2004 | 38.64 | 38.87 | 38.55 | 38.70 | 562,141 | +0.07(+0.19%) |
Oct 27, 2004 | 38.48 | 38.67 | 38.35 | 38.63 | 653,842 | -0.04(-0.11%) |
Oct 26, 2004 | 38.45 | 38.67 | 38.41 | 38.67 | 649,446 | +0.21(+0.53%) |
Oct 25, 2004 | 38.31 | 38.51 | 38.28 | 38.46 | 623,485 | +0.00(+0.00%) |
Oct 22, 2004 | 38.70 | 38.73 | 38.46 | 38.46 | 507,916 | -0.24(-0.62%) |
Oct 21, 2004 | 38.69 | 38.76 | 38.56 | 38.70 | 432,754 | +0.01(+0.04%) |
Oct 20, 2004 | 38.60 | 38.88 | 38.54 | 38.69 | 937,739 | +0.14(+0.37%) |
Oct 19, 2004 | 38.84 | 38.93 | 38.49 | 38.55 | 1,205,725 | -0.06(-0.16%) |
Oct 18, 2004 | 38.45 | 38.64 | 38.40 | 38.61 | 647,771 | +0.06(+0.15%) |
Oct 15, 2004 | 38.45 | 38.65 | 38.35 | 38.55 | 682,316 | +0.34(+0.89%) |
Oct 14, 2004 | 38.45 | 38.45 | 38.16 | 38.21 | 961,607 | +0.09(+0.23%) |
Oct 13, 2004 | 38.35 | 38.39 | 38.08 | 38.12 | 652,167 | -0.32(-0.84%) |
Oct 12, 2004 | 38.29 | 38.52 | 38.23 | 38.45 | 758,943 | -0.23(-0.61%) |
Oct 11, 2004 | 38.74 | 38.79 | 38.61 | 38.68 | 487,398 | +0.11(+0.28%) |
Oct 08, 2004 | 38.68 | 38.80 | 38.57 | 38.57 | 516,081 | -0.05(-0.14%) |
Oct 07, 2004 | 38.50 | 38.74 | 38.37 | 38.63 | 1,079,479 | +0.05(+0.12%) |
Oct 06, 2004 | 38.26 | 38.58 | 38.23 | 38.58 | 520,896 | +0.08(+0.20%) |
Oct 05, 2004 | 38.60 | 38.62 | 38.43 | 38.50 | 718,326 | -0.06(-0.16%) |
Oct 04, 2004 | 38.52 | 38.67 | 38.45 | 38.56 | 793,279 | +0.11(+0.29%) |
Oct 01, 2004 | 38.30 | 38.56 | 38.26 | 38.45 | 749,731 | +0.34(+0.89%) |
Sep 30, 2004 | 37.93 | 38.19 | 37.93 | 38.12 | 1,299,311 | +0.30(+0.80%) |
Sep 29, 2004 | 37.80 | 38.13 | 37.69 | 37.81 | 921,828 | -0.14(-0.36%) |
Sep 28, 2004 | 37.73 | 38.00 | 37.59 | 37.95 | 1,044,724 | +0.14(+0.37%) |
Sep 27, 2004 | 37.77 | 37.90 | 37.68 | 37.81 | 1,207,191 | -0.24(-0.64%) |
Sep 24, 2004 | 37.96 | 38.09 | 37.91 | 38.06 | 839,548 | +0.09(+0.23%) |
Sep 23, 2004 | 38.06 | 38.16 | 37.97 | 37.97 | 733,191 | +0.08(+0.21%) |
Sep 22, 2004 | 38.02 | 38.09 | 37.87 | 37.89 | 1,316,060 | -0.20(-0.53%) |
Sep 21, 2004 | 37.94 | 38.18 | 37.85 | 38.09 | 647,771 | +0.28(+0.73%) |
Sep 20, 2004 | 37.74 | 37.88 | 37.70 | 37.81 | 627,253 | -0.30(-0.79%) |
Sep 17, 2004 | 38.12 | 38.21 | 38.08 | 38.12 | 1,117,374 | +0.24(+0.63%) |
Sep 16, 2004 | 37.89 | 38.03 | 37.83 | 37.88 | 525,502 | +0.23(+0.61%) |
Sep 15, 2004 | 37.64 | 37.80 | 37.58 | 37.65 | 1,102,090 | -0.27(-0.72%) |
Sep 14, 2004 | 37.87 | 37.96 | 37.83 | 37.92 | 1,098,531 | +0.09(+0.24%) |
Sep 13, 2004 | 37.99 | 38.04 | 37.82 | 37.83 | 750,778 | +0.15(+0.39%) |
Sep 10, 2004 | 37.73 | 37.80 | 37.64 | 37.68 | 1,282,352 | +0.19(+0.50%) |
Sep 09, 2004 | 37.52 | 37.54 | 37.37 | 37.49 | 906,754 | -0.05(-0.13%) |
Sep 08, 2004 | 37.50 | 37.71 | 37.50 | 37.54 | 1,029,022 | -0.12(-0.33%) |
Sep 07, 2004 | 37.68 | 37.73 | 37.53 | 37.67 | 765,014 | +0.23(+0.61%) |
Sep 03, 2004 | 37.44 | 37.55 | 37.35 | 37.44 | 570,725 | -0.20(-0.53%) |
Sep 02, 2004 | 37.38 | 37.71 | 37.33 | 37.64 | 1,119,258 | +0.26(+0.69%) |