Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.79 | 40.23 | 39.78 | 39.88 | 3,298,359 | -0.04(-0.09%) |
Nov 29, 2004 | 40.22 | 40.48 | 39.66 | 39.92 | 3,582,189 | -0.30(-0.74%) |
Nov 26, 2004 | 40.30 | 40.38 | 40.13 | 40.22 | 1,955,911 | -0.07(-0.18%) |
Nov 24, 2004 | 40.45 | 40.57 | 40.02 | 40.29 | 4,340,321 | -0.16(-0.39%) |
Nov 23, 2004 | 40.17 | 40.45 | 39.76 | 40.45 | 4,336,694 | +0.27(+0.67%) |
Nov 22, 2004 | 40.02 | 40.18 | 39.64 | 40.18 | 4,079,327 | +0.15(+0.37%) |
Nov 19, 2004 | 40.83 | 40.83 | 40.03 | 40.03 | 3,915,853 | -0.80(-1.97%) |
Nov 18, 2004 | 41.06 | 41.30 | 40.68 | 40.83 | 4,116,938 | +0.07(+0.18%) |
Nov 17, 2004 | 40.42 | 41.11 | 40.38 | 40.76 | 5,725,484 | +0.56(+1.39%) |
Nov 16, 2004 | 40.20 | 40.32 | 39.99 | 40.20 | 3,696,902 | -0.02(-0.06%) |
Nov 15, 2004 | 40.09 | 40.37 | 39.91 | 40.22 | 5,080,588 | +0.07(+0.19%) |
Nov 12, 2004 | 40.35 | 40.49 | 39.84 | 40.15 | 3,566,070 | -0.28(-0.68%) |
Nov 11, 2004 | 39.76 | 40.44 | 39.76 | 40.42 | 5,521,578 | +0.67(+1.69%) |
Nov 10, 2004 | 39.32 | 39.79 | 39.26 | 39.75 | 5,484,236 | +0.66(+1.69%) |
Nov 09, 2004 | 38.60 | 39.37 | 38.41 | 39.09 | 5,497,534 | +0.33(+0.84%) |
Nov 08, 2004 | 38.08 | 39.07 | 38.01 | 38.76 | 5,407,536 | +0.68(+1.80%) |
Nov 05, 2004 | 37.82 | 38.24 | 37.53 | 38.08 | 5,883,317 | +0.42(+1.11%) |
Nov 04, 2004 | 37.86 | 37.91 | 37.35 | 37.66 | 6,549,302 | -0.42(-1.09%) |
Nov 03, 2004 | 37.97 | 38.79 | 37.92 | 38.08 | 7,322,210 | +0.95(+2.55%) |
Nov 02, 2004 | 37.26 | 37.63 | 36.97 | 37.13 | 3,770,378 | -0.05(-0.14%) |
Nov 01, 2004 | 37.30 | 37.35 | 36.96 | 37.19 | 3,393,730 | +0.04(+0.10%) |
Oct 29, 2004 | 37.20 | 37.39 | 37.07 | 37.15 | 3,653,918 | +0.02(+0.06%) |
Oct 28, 2004 | 37.30 | 37.56 | 36.88 | 37.13 | 5,559,055 | -0.17(-0.46%) |
Oct 27, 2004 | 37.97 | 38.15 | 37.07 | 37.30 | 7,301,524 | +0.09(+0.24%) |
Oct 26, 2004 | 36.34 | 37.35 | 36.22 | 37.21 | 5,211,824 | +0.73(+2.00%) |
Oct 25, 2004 | 36.52 | 36.72 | 35.81 | 36.48 | 5,402,700 | -0.38(-1.03%) |
Oct 22, 2004 | 36.85 | 37.30 | 36.53 | 36.86 | 3,299,568 | -0.04(-0.10%) |
Oct 21, 2004 | 36.44 | 37.21 | 36.34 | 36.90 | 4,975,546 | +0.45(+1.23%) |
Oct 20, 2004 | 36.70 | 36.89 | 35.96 | 36.45 | 4,354,963 | -0.19(-0.51%) |
Oct 19, 2004 | 36.55 | 37.22 | 36.37 | 36.63 | 4,279,606 | -0.28(-0.77%) |
Oct 18, 2004 | 36.89 | 37.10 | 36.66 | 36.92 | 4,136,012 | -0.45(-1.20%) |
Oct 15, 2004 | 37.60 | 38.18 | 37.36 | 37.36 | 4,658,001 | -0.04(-0.12%) |
Oct 14, 2004 | 37.33 | 37.97 | 37.33 | 37.41 | 4,095,043 | +0.01(+0.04%) |
Oct 13, 2004 | 37.75 | 38.03 | 37.16 | 37.39 | 3,052,275 | -0.13(-0.34%) |
Oct 12, 2004 | 37.42 | 37.64 | 37.08 | 37.52 | 3,370,626 | +0.10(+0.28%) |
Oct 11, 2004 | 37.30 | 37.59 | 37.20 | 37.42 | 3,003,515 | +0.12(+0.32%) |
Oct 08, 2004 | 38.06 | 38.15 | 37.14 | 37.30 | 5,308,673 | -0.91(-2.38%) |
Oct 07, 2004 | 39.08 | 39.08 | 38.21 | 38.21 | 2,684,895 | -0.77(-1.99%) |
Oct 06, 2004 | 38.33 | 38.98 | 38.07 | 38.98 | 3,338,925 | +0.65(+1.69%) |
Oct 05, 2004 | 38.71 | 38.76 | 38.19 | 38.33 | 4,570,018 | -0.62(-1.59%) |
Oct 04, 2004 | 39.12 | 39.36 | 37.88 | 38.95 | 6,491,811 | -0.12(-0.30%) |
Oct 01, 2004 | 38.43 | 39.08 | 38.28 | 39.07 | 4,546,511 | +0.64(+1.67%) |
Sep 30, 2004 | 37.86 | 38.70 | 37.68 | 38.43 | 5,166,154 | +0.45(+1.20%) |
Sep 29, 2004 | 38.28 | 38.28 | 37.60 | 37.98 | 8,049,851 | -0.98(-2.50%) |
Sep 28, 2004 | 39.09 | 39.25 | 38.53 | 38.95 | 4,715,761 | -0.14(-0.36%) |
Sep 27, 2004 | 39.38 | 39.46 | 38.94 | 39.09 | 2,810,758 | -0.47(-1.19%) |
Sep 24, 2004 | 39.44 | 39.75 | 39.30 | 39.56 | 3,691,664 | +0.10(+0.26%) |
Sep 23, 2004 | 39.61 | 39.64 | 39.14 | 39.46 | 5,375,567 | -0.51(-1.27%) |
Sep 22, 2004 | 40.42 | 40.53 | 39.76 | 39.96 | 3,803,154 | -0.76(-1.86%) |
Sep 21, 2004 | 40.73 | 40.98 | 40.59 | 40.72 | 3,535,040 | -0.03(-0.07%) |
Sep 20, 2004 | 40.76 | 41.09 | 40.51 | 40.75 | 3,301,717 | -0.31(-0.74%) |
Sep 17, 2004 | 40.74 | 41.12 | 40.62 | 41.06 | 4,457,587 | +0.47(+1.16%) |
Sep 16, 2004 | 40.05 | 40.63 | 39.96 | 40.59 | 3,219,241 | +0.64(+1.60%) |
Sep 15, 2004 | 40.24 | 40.39 | 39.70 | 39.95 | 2,295,755 | -0.19(-0.48%) |
Sep 14, 2004 | 40.42 | 40.57 | 39.99 | 40.14 | 2,604,300 | -0.27(-0.66%) |
Sep 13, 2004 | 40.31 | 40.84 | 40.06 | 40.41 | 4,014,716 | +0.10(+0.24%) |
Sep 10, 2004 | 39.34 | 40.35 | 39.20 | 40.31 | 4,201,832 | +0.66(+1.67%) |
Sep 09, 2004 | 40.18 | 40.33 | 39.63 | 39.65 | 3,454,848 | -0.59(-1.46%) |
Sep 08, 2004 | 39.91 | 40.44 | 39.90 | 40.24 | 4,076,103 | +0.06(+0.15%) |
Sep 07, 2004 | 39.75 | 40.21 | 39.75 | 40.18 | 3,983,821 | +0.65(+1.64%) |
Sep 03, 2004 | 39.96 | 40.16 | 39.53 | 39.53 | 3,879,988 | -0.39(-0.97%) |
Sep 02, 2004 | 39.00 | 39.97 | 38.98 | 39.92 | 3,887,376 | +0.92(+2.35%) |