Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 41.65 | 42.11 | 41.64 | 41.74 | 3,151,158 | -0.04(-0.09%) |
Nov 29, 2004 | 42.09 | 42.37 | 41.52 | 41.78 | 3,422,321 | -0.31(-0.74%) |
Nov 26, 2004 | 42.18 | 42.27 | 42.00 | 42.09 | 1,868,622 | -0.08(-0.18%) |
Nov 24, 2004 | 42.34 | 42.47 | 41.89 | 42.17 | 4,146,619 | -0.16(-0.39%) |
Nov 23, 2004 | 42.05 | 42.34 | 41.62 | 42.34 | 4,143,154 | +0.28(+0.67%) |
Nov 22, 2004 | 41.89 | 42.06 | 41.49 | 42.06 | 3,897,273 | +0.16(+0.37%) |
Nov 19, 2004 | 42.74 | 42.74 | 41.90 | 41.90 | 3,741,094 | -0.84(-1.97%) |
Nov 18, 2004 | 42.97 | 43.23 | 42.59 | 42.74 | 3,933,205 | +0.08(+0.18%) |
Nov 17, 2004 | 42.31 | 43.03 | 42.27 | 42.66 | 5,469,965 | +0.58(+1.39%) |
Nov 16, 2004 | 42.08 | 42.20 | 41.86 | 42.08 | 3,531,915 | -0.02(-0.06%) |
Nov 15, 2004 | 41.96 | 42.26 | 41.77 | 42.10 | 4,853,849 | +0.08(+0.19%) |
Nov 12, 2004 | 42.23 | 42.38 | 41.70 | 42.02 | 3,406,921 | -0.29(-0.68%) |
Nov 11, 2004 | 41.62 | 42.33 | 41.62 | 42.31 | 5,275,159 | +0.70(+1.69%) |
Nov 10, 2004 | 41.16 | 41.65 | 41.10 | 41.61 | 5,239,483 | +0.69(+1.70%) |
Nov 09, 2004 | 40.40 | 41.21 | 40.21 | 40.92 | 5,252,188 | +0.34(+0.84%) |
Nov 08, 2004 | 39.86 | 40.89 | 39.79 | 40.57 | 5,166,206 | +0.72(+1.80%) |
Nov 05, 2004 | 39.59 | 40.03 | 39.28 | 39.86 | 5,620,753 | +0.44(+1.11%) |
Nov 04, 2004 | 39.62 | 39.68 | 39.09 | 39.42 | 6,257,017 | -0.44(-1.09%) |
Nov 03, 2004 | 39.74 | 40.60 | 39.69 | 39.86 | 6,995,431 | +0.99(+2.55%) |
Nov 02, 2004 | 39.00 | 39.38 | 38.70 | 38.87 | 3,602,112 | -0.05(-0.14%) |
Nov 01, 2004 | 39.04 | 39.09 | 38.69 | 38.92 | 3,242,273 | +0.04(+0.10%) |
Oct 29, 2004 | 38.94 | 39.13 | 38.81 | 38.88 | 3,490,850 | +0.02(+0.06%) |
Oct 28, 2004 | 39.05 | 39.31 | 38.60 | 38.86 | 5,310,963 | -0.18(-0.46%) |
Oct 27, 2004 | 39.74 | 39.94 | 38.81 | 39.04 | 6,975,668 | +0.09(+0.24%) |
Oct 26, 2004 | 38.04 | 39.09 | 37.91 | 38.95 | 4,979,228 | +0.76(+2.00%) |
Oct 25, 2004 | 38.22 | 38.43 | 37.48 | 38.18 | 5,161,586 | -0.40(-1.03%) |
Oct 22, 2004 | 38.57 | 39.04 | 38.24 | 38.58 | 3,152,313 | -0.04(-0.10%) |
Oct 21, 2004 | 38.14 | 38.95 | 38.03 | 38.62 | 4,753,495 | +0.47(+1.23%) |
Oct 20, 2004 | 38.42 | 38.61 | 37.64 | 38.15 | 4,160,607 | -0.19(-0.51%) |
Oct 19, 2004 | 38.26 | 38.96 | 38.07 | 38.35 | 4,088,614 | -0.30(-0.77%) |
Oct 18, 2004 | 38.61 | 38.83 | 38.38 | 38.64 | 3,951,428 | -0.47(-1.20%) |
Oct 15, 2004 | 39.35 | 39.96 | 39.10 | 39.11 | 4,450,121 | -0.05(-0.12%) |
Oct 14, 2004 | 39.08 | 39.74 | 39.08 | 39.16 | 3,912,287 | +0.02(+0.04%) |
Oct 13, 2004 | 39.52 | 39.81 | 38.90 | 39.14 | 2,916,057 | -0.13(-0.34%) |
Oct 12, 2004 | 39.17 | 39.40 | 38.81 | 39.27 | 3,220,200 | +0.11(+0.28%) |
Oct 11, 2004 | 39.05 | 39.34 | 38.94 | 39.16 | 2,869,473 | +0.12(+0.32%) |
Oct 08, 2004 | 39.83 | 39.93 | 38.88 | 39.04 | 5,071,755 | -0.95(-2.38%) |
Oct 07, 2004 | 40.90 | 40.90 | 39.99 | 39.99 | 2,565,072 | -0.81(-1.99%) |
Oct 06, 2004 | 40.12 | 40.80 | 39.85 | 40.80 | 3,189,914 | +0.68(+1.69%) |
Oct 05, 2004 | 40.52 | 40.57 | 39.97 | 40.12 | 4,366,065 | -0.65(-1.59%) |
Oct 04, 2004 | 40.95 | 41.20 | 39.65 | 40.77 | 6,202,091 | -0.12(-0.30%) |
Oct 01, 2004 | 40.22 | 40.90 | 40.07 | 40.89 | 4,343,607 | +0.67(+1.67%) |
Sep 30, 2004 | 39.62 | 40.51 | 39.45 | 40.22 | 4,935,596 | +0.48(+1.20%) |
Sep 29, 2004 | 40.07 | 40.07 | 39.35 | 39.75 | 7,690,598 | -1.02(-2.50%) |
Sep 28, 2004 | 40.92 | 41.08 | 40.33 | 40.77 | 4,505,303 | -0.15(-0.36%) |
Sep 27, 2004 | 41.22 | 41.30 | 40.75 | 40.92 | 2,685,318 | -0.49(-1.19%) |
Sep 24, 2004 | 41.28 | 41.61 | 41.14 | 41.41 | 3,526,911 | +0.11(+0.26%) |
Sep 23, 2004 | 41.46 | 41.49 | 40.97 | 41.30 | 5,135,664 | -0.53(-1.27%) |
Sep 22, 2004 | 42.31 | 42.42 | 41.62 | 41.83 | 3,633,425 | -0.79(-1.86%) |
Sep 21, 2004 | 42.63 | 42.90 | 42.48 | 42.62 | 3,377,277 | -0.03(-0.07%) |
Sep 20, 2004 | 42.66 | 43.01 | 42.41 | 42.66 | 3,154,367 | -0.32(-0.74%) |
Sep 17, 2004 | 42.65 | 43.05 | 42.52 | 42.97 | 4,258,652 | +0.49(+1.16%) |
Sep 16, 2004 | 41.92 | 42.52 | 41.82 | 42.48 | 3,075,572 | +0.67(+1.60%) |
Sep 15, 2004 | 42.12 | 42.27 | 41.56 | 41.81 | 2,193,299 | -0.20(-0.48%) |
Sep 14, 2004 | 42.30 | 42.46 | 41.86 | 42.02 | 2,488,074 | -0.28(-0.66%) |
Sep 13, 2004 | 42.20 | 42.75 | 41.93 | 42.30 | 3,835,546 | +0.10(+0.24%) |
Sep 10, 2004 | 41.18 | 42.23 | 41.03 | 42.20 | 4,014,310 | +0.69(+1.67%) |
Sep 09, 2004 | 42.06 | 42.21 | 41.48 | 41.50 | 3,300,664 | -0.62(-1.46%) |
Sep 08, 2004 | 41.77 | 42.33 | 41.77 | 42.12 | 3,894,193 | +0.06(+0.15%) |
Sep 07, 2004 | 41.61 | 42.09 | 41.61 | 42.06 | 3,806,030 | +0.68(+1.64%) |
Sep 03, 2004 | 41.83 | 42.04 | 41.38 | 41.38 | 3,706,830 | -0.41(-0.97%) |
Sep 02, 2004 | 40.82 | 41.84 | 40.80 | 41.78 | 3,713,888 | +0.96(+2.35%) |