Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 46.19 | 47.10 | 46.07 | 46.84 | 4,689,416 | +0.59(+1.28%) |
Nov 29, 2004 | 46.21 | 46.48 | 45.04 | 46.25 | 6,673,137 | +0.40(+0.88%) |
Nov 26, 2004 | 43.57 | 46.03 | 43.56 | 45.85 | 4,093,751 | +2.95(+6.88%) |
Nov 24, 2004 | 43.02 | 43.36 | 42.59 | 42.90 | 3,097,364 | -0.13(-0.29%) |
Nov 23, 2004 | 44.70 | 44.70 | 42.23 | 43.02 | 5,640,757 | -0.81(-1.86%) |
Nov 22, 2004 | 41.90 | 43.84 | 41.70 | 43.84 | 5,833,015 | +1.83(+4.37%) |
Nov 19, 2004 | 41.24 | 42.12 | 41.22 | 42.00 | 6,224,461 | +0.76(+1.84%) |
Nov 18, 2004 | 41.74 | 41.74 | 40.88 | 41.24 | 4,173,002 | -0.25(-0.60%) |
Nov 17, 2004 | 42.51 | 42.51 | 41.20 | 41.49 | 4,665,942 | +0.93(+2.29%) |
Nov 16, 2004 | 40.70 | 40.95 | 40.35 | 40.56 | 2,397,299 | -0.44(-1.07%) |
Nov 15, 2004 | 41.06 | 41.54 | 40.73 | 41.00 | 4,262,312 | +0.21(+0.53%) |
Nov 12, 2004 | 39.45 | 40.88 | 39.20 | 40.79 | 3,635,015 | +1.78(+4.56%) |
Nov 11, 2004 | 39.01 | 39.16 | 38.20 | 39.01 | 3,946,428 | -0.01(-0.02%) |
Nov 10, 2004 | 39.59 | 40.40 | 38.67 | 39.01 | 4,955,782 | -0.36(-0.91%) |
Nov 09, 2004 | 38.68 | 39.65 | 38.25 | 39.37 | 4,697,240 | +0.93(+2.42%) |
Nov 08, 2004 | 38.02 | 39.02 | 37.35 | 38.44 | 9,902,064 | +2.29(+6.33%) |
Nov 05, 2004 | 36.61 | 37.04 | 35.65 | 36.15 | 2,538,027 | -0.46(-1.25%) |
Nov 04, 2004 | 35.63 | 36.75 | 35.51 | 36.61 | 4,551,705 | +1.15(+3.25%) |
Nov 03, 2004 | 35.79 | 36.05 | 35.11 | 35.45 | 5,639,974 | +0.95(+2.75%) |
Nov 02, 2004 | 34.48 | 35.15 | 34.02 | 34.51 | 4,936,221 | +1.06(+3.16%) |
Nov 01, 2004 | 32.99 | 33.45 | 32.74 | 33.45 | 2,342,751 | +0.60(+1.82%) |
Oct 29, 2004 | 32.43 | 33.07 | 32.43 | 32.85 | 2,868,331 | +0.53(+1.63%) |
Oct 28, 2004 | 32.04 | 33.16 | 31.80 | 32.32 | 6,391,345 | -0.94(-2.82%) |
Oct 27, 2004 | 33.39 | 33.45 | 32.66 | 33.26 | 6,542,469 | -0.24(-0.72%) |
Oct 26, 2004 | 33.01 | 33.55 | 31.64 | 33.50 | 6,138,392 | +1.43(+4.46%) |
Oct 25, 2004 | 32.17 | 32.56 | 31.44 | 32.07 | 7,673,660 | +2.00(+6.66%) |
Oct 22, 2004 | 31.22 | 31.22 | 30.02 | 30.07 | 2,647,570 | -0.45(-1.47%) |
Oct 21, 2004 | 29.82 | 30.71 | 28.74 | 30.52 | 4,499,170 | +0.70(+2.34%) |
Oct 20, 2004 | 29.25 | 30.79 | 29.25 | 29.82 | 5,059,177 | +0.40(+1.37%) |
Oct 19, 2004 | 31.36 | 31.45 | 28.93 | 29.42 | 6,999,640 | -1.66(-5.33%) |
Oct 18, 2004 | 30.87 | 31.54 | 30.86 | 31.07 | 3,731,144 | -0.89(-2.77%) |
Oct 15, 2004 | 31.86 | 32.39 | 31.69 | 31.96 | 3,693,475 | +0.10(+0.31%) |
Oct 14, 2004 | 31.88 | 32.11 | 31.52 | 31.86 | 4,574,061 | -0.06(-0.20%) |
Oct 13, 2004 | 33.24 | 33.24 | 31.31 | 31.92 | 7,674,331 | -1.59(-4.75%) |
Oct 12, 2004 | 34.35 | 34.35 | 33.38 | 33.51 | 4,754,917 | -1.15(-3.30%) |
Oct 11, 2004 | 35.19 | 35.62 | 34.56 | 34.66 | 2,715,754 | -0.22(-0.64%) |
Oct 08, 2004 | 35.81 | 37.13 | 34.53 | 34.88 | 4,976,796 | -1.45(-3.99%) |
Oct 07, 2004 | 37.31 | 37.35 | 36.19 | 36.33 | 3,801,564 | -0.98(-2.61%) |
Oct 06, 2004 | 36.32 | 37.44 | 36.05 | 37.31 | 4,382,697 | +1.08(+2.99%) |
Oct 05, 2004 | 36.05 | 36.94 | 35.87 | 36.22 | 4,017,072 | -0.23(-0.64%) |
Oct 04, 2004 | 34.32 | 36.75 | 34.32 | 36.46 | 6,953,029 | +2.14(+6.23%) |
Oct 01, 2004 | 35.25 | 35.45 | 33.50 | 34.32 | 2,652,488 | +0.66(+1.97%) |
Sep 30, 2004 | 32.94 | 34.01 | 32.81 | 33.66 | 6,359,488 | +0.72(+2.17%) |
Sep 29, 2004 | 33.81 | 33.91 | 32.90 | 32.94 | 4,630,956 | -0.83(-2.46%) |
Sep 28, 2004 | 31.94 | 33.77 | 31.94 | 33.77 | 5,527,638 | +1.94(+6.10%) |
Sep 27, 2004 | 31.60 | 32.00 | 31.28 | 31.83 | 2,426,026 | +0.23(+0.74%) |
Sep 24, 2004 | 31.40 | 31.81 | 31.37 | 31.60 | 1,885,356 | +0.28(+0.89%) |
Sep 23, 2004 | 31.93 | 32.01 | 31.07 | 31.32 | 3,317,007 | -0.55(-1.71%) |
Sep 22, 2004 | 32.21 | 32.35 | 31.72 | 31.87 | 3,872,096 | -0.41(-1.27%) |
Sep 21, 2004 | 32.65 | 33.00 | 32.23 | 32.28 | 4,957,347 | -1.53(-4.52%) |
Sep 20, 2004 | 33.93 | 34.51 | 33.75 | 33.81 | 1,821,308 | -0.19(-0.55%) |
Sep 17, 2004 | 34.04 | 34.50 | 33.96 | 34.00 | 2,262,607 | +0.18(+0.53%) |
Sep 16, 2004 | 34.08 | 34.54 | 33.76 | 33.82 | 1,714,336 | -0.25(-0.74%) |
Sep 15, 2004 | 34.28 | 34.69 | 34.00 | 34.07 | 1,795,264 | -0.21(-0.63%) |
Sep 14, 2004 | 34.77 | 34.89 | 34.05 | 34.28 | 2,853,353 | -0.60(-1.72%) |
Sep 13, 2004 | 34.94 | 35.44 | 34.63 | 34.88 | 3,378,261 | +0.28(+0.80%) |
Sep 10, 2004 | 35.74 | 35.74 | 34.35 | 34.60 | 4,996,693 | -1.15(-3.20%) |
Sep 09, 2004 | 34.87 | 35.77 | 34.71 | 35.75 | 6,015,995 | +1.75(+5.16%) |
Sep 08, 2004 | 34.25 | 34.77 | 33.84 | 34.00 | 2,395,958 | -0.46(-1.32%) |
Sep 07, 2004 | 34.00 | 34.79 | 33.83 | 34.45 | 2,464,366 | +0.36(+1.05%) |
Sep 03, 2004 | 34.23 | 34.56 | 33.77 | 34.09 | 1,696,005 | -0.13(-0.37%) |
Sep 02, 2004 | 32.86 | 34.34 | 32.37 | 34.22 | 3,652,676 | +1.49(+4.54%) |