Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.30 | 39.39 | 39.06 | 39.12 | 87,715,800 | -0.08(-0.21%) |
Nov 29, 2004 | 39.46 | 39.64 | 38.97 | 39.20 | 94,794,000 | -0.01(-0.02%) |
Nov 26, 2004 | 39.37 | 39.48 | 39.17 | 39.21 | 31,303,200 | -0.12(-0.31%) |
Nov 24, 2004 | 39.09 | 39.39 | 39.07 | 39.33 | 74,102,000 | +0.34(+0.87%) |
Nov 23, 2004 | 39.01 | 39.15 | 38.61 | 38.99 | 91,938,000 | -0.06(-0.15%) |
Nov 22, 2004 | 38.61 | 39.07 | 38.48 | 39.05 | 79,988,000 | +0.37(+0.96%) |
Nov 19, 2004 | 39.24 | 39.29 | 38.59 | 38.68 | 118,573,904 | -0.61(-1.55%) |
Nov 18, 2004 | 38.98 | 39.36 | 38.89 | 39.29 | 95,009,104 | +0.18(+0.46%) |
Nov 17, 2004 | 38.83 | 39.32 | 38.83 | 39.11 | 125,454,704 | +0.52(+1.34%) |
Nov 16, 2004 | 38.66 | 38.68 | 38.32 | 38.59 | 97,476,400 | -0.24(-0.61%) |
Nov 15, 2004 | 38.64 | 38.86 | 38.50 | 38.83 | 82,777,400 | +0.17(+0.44%) |
Nov 12, 2004 | 38.34 | 38.76 | 38.17 | 38.66 | 102,706,600 | +0.37(+0.97%) |
Nov 11, 2004 | 37.91 | 38.38 | 37.86 | 38.29 | 99,863,504 | +0.50(+1.32%) |
Nov 10, 2004 | 37.93 | 38.06 | 37.64 | 37.79 | 95,185,504 | -0.13(-0.34%) |
Nov 09, 2004 | 37.93 | 38.15 | 37.81 | 37.92 | 85,273,200 | -0.08(-0.21%) |
Nov 08, 2004 | 37.95 | 38.10 | 37.85 | 38.00 | 66,529,900 | +0.04(+0.11%) |
Nov 05, 2004 | 38.02 | 38.16 | 37.61 | 37.96 | 117,089,200 | +0.34(+0.90%) |
Nov 04, 2004 | 37.26 | 37.78 | 37.11 | 37.62 | 112,663,104 | +0.21(+0.56%) |
Nov 03, 2004 | 37.77 | 37.90 | 37.15 | 37.41 | 141,206,208 | +0.25(+0.67%) |
Nov 02, 2004 | 37.09 | 37.55 | 37.01 | 37.16 | 109,228,000 | +0.12(+0.33%) |
Nov 01, 2004 | 36.98 | 37.18 | 36.80 | 37.04 | 72,562,304 | +0.14(+0.37%) |
Oct 29, 2004 | 36.91 | 37.24 | 36.67 | 36.90 | 100,832,000 | -0.06(-0.16%) |
Oct 28, 2004 | 36.68 | 37.12 | 36.57 | 36.96 | 111,165,200 | +0.23(+0.63%) |
Oct 27, 2004 | 35.84 | 36.90 | 35.71 | 36.73 | 152,660,800 | +0.91(+2.54%) |
Oct 26, 2004 | 35.65 | 35.84 | 35.41 | 35.82 | 98,249,200 | +0.20(+0.55%) |
Oct 25, 2004 | 35.73 | 35.81 | 35.49 | 35.62 | 103,011,000 | -0.17(-0.49%) |
Oct 22, 2004 | 36.61 | 36.65 | 35.74 | 35.80 | 114,386,800 | -0.80(-2.19%) |
Oct 21, 2004 | 36.24 | 36.79 | 36.10 | 36.60 | 124,501,800 | +0.55(+1.53%) |
Oct 20, 2004 | 35.83 | 36.23 | 35.65 | 36.05 | 106,874,200 | +0.17(+0.47%) |
Oct 19, 2004 | 36.38 | 36.57 | 35.79 | 35.88 | 130,149,600 | -0.26(-0.72%) |
Oct 18, 2004 | 35.51 | 36.25 | 35.40 | 36.14 | 109,346,000 | +0.51(+1.43%) |
Oct 15, 2004 | 35.49 | 35.86 | 35.28 | 35.63 | 129,200,000 | +0.18(+0.51%) |
Oct 14, 2004 | 35.69 | 35.78 | 35.33 | 35.45 | 99,448,400 | -0.16(-0.45%) |
Oct 13, 2004 | 36.06 | 36.14 | 35.43 | 35.61 | 132,840,800 | -0.08(-0.22%) |
Oct 12, 2004 | 35.43 | 35.84 | 35.20 | 35.69 | 98,330,800 | -0.06(-0.17%) |
Oct 11, 2004 | 35.69 | 35.86 | 35.60 | 35.75 | 51,313,400 | +0.17(+0.48%) |
Oct 08, 2004 | 36.08 | 36.24 | 35.50 | 35.58 | 115,125,904 | -0.66(-1.82%) |
Oct 07, 2004 | 36.54 | 36.67 | 36.17 | 36.24 | 82,472,800 | -0.41(-1.12%) |
Oct 06, 2004 | 36.31 | 36.95 | 36.11 | 36.65 | 88,022,800 | +0.29(+0.80%) |
Oct 05, 2004 | 36.23 | 36.49 | 36.16 | 36.36 | 89,834,200 | +0.05(+0.13%) |
Oct 04, 2004 | 36.36 | 36.62 | 36.25 | 36.31 | 108,525,600 | +0.21(+0.59%) |
Oct 01, 2004 | 35.45 | 36.15 | 35.36 | 36.10 | 118,334,704 | +0.96(+2.73%) |
Sep 30, 2004 | 35.02 | 35.27 | 34.89 | 35.14 | 74,680,704 | +0.06(+0.17%) |
Sep 29, 2004 | 34.56 | 35.12 | 34.53 | 35.08 | 95,896,704 | +0.51(+1.48%) |
Sep 28, 2004 | 34.55 | 34.69 | 34.23 | 34.57 | 87,293,200 | +0.07(+0.20%) |
Sep 27, 2004 | 34.62 | 34.74 | 34.38 | 34.50 | 86,113,200 | -0.30(-0.86%) |
Sep 24, 2004 | 34.99 | 35.19 | 34.75 | 34.80 | 103,289,600 | -0.12(-0.34%) |
Sep 23, 2004 | 34.98 | 35.15 | 34.88 | 34.92 | 92,626,800 | -0.03(-0.09%) |
Sep 22, 2004 | 35.44 | 35.46 | 34.87 | 34.95 | 101,573,504 | -0.62(-1.74%) |
Sep 21, 2004 | 35.54 | 35.85 | 35.42 | 35.57 | 93,767,904 | +0.14(+0.39%) |
Sep 20, 2004 | 35.29 | 35.77 | 35.18 | 35.43 | 111,357,200 | +0.00(+0.01%) |
Sep 17, 2004 | 35.23 | 35.52 | 35.16 | 35.43 | 84,074,400 | +0.11(+0.31%) |
Sep 16, 2004 | 35.26 | 35.57 | 35.13 | 35.32 | 66,996,900 | +0.07(+0.19%) |
Sep 15, 2004 | 35.42 | 35.45 | 35.10 | 35.25 | 90,527,600 | -0.38(-1.06%) |
Sep 14, 2004 | 35.45 | 35.73 | 35.36 | 35.63 | 76,937,904 | +0.05(+0.14%) |
Sep 13, 2004 | 35.25 | 35.72 | 35.14 | 35.58 | 109,460,800 | +0.46(+1.31%) |
Sep 10, 2004 | 34.62 | 35.19 | 34.47 | 35.12 | 108,560,000 | +0.53(+1.53%) |
Sep 09, 2004 | 34.45 | 34.75 | 34.13 | 34.59 | 104,588,600 | +0.29(+0.85%) |
Sep 08, 2004 | 34.31 | 34.68 | 34.18 | 34.30 | 101,509,904 | -0.13(-0.38%) |
Sep 07, 2004 | 34.40 | 34.61 | 34.12 | 34.43 | 95,534,000 | +0.29(+0.85%) |
Sep 03, 2004 | 34.44 | 34.67 | 34.05 | 34.14 | 90,275,904 | -0.64(-1.84%) |
Sep 02, 2004 | 34.18 | 34.88 | 34.16 | 34.78 | 83,310,000 | +0.51(+1.49%) |