Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.95 | 42.95 | 42.78 | 42.78 | 2,338 | -0.21(-0.48%) |
Nov 29, 2004 | 43.16 | 43.16 | 42.72 | 42.98 | 28,291 | -0.09(-0.20%) |
Nov 26, 2004 | 43.09 | 43.10 | 43.07 | 43.07 | 2,104 | +0.10(+0.24%) |
Nov 24, 2004 | 42.86 | 42.97 | 42.81 | 42.97 | 2,221 | +0.22(+0.52%) |
Nov 23, 2004 | 42.84 | 42.89 | 42.64 | 42.74 | 4,676 | -0.04(-0.10%) |
Nov 22, 2004 | 42.54 | 42.84 | 42.43 | 42.79 | 11,456 | +0.25(+0.58%) |
Nov 19, 2004 | 43.15 | 43.15 | 42.54 | 42.54 | 186,700 | -0.64(-1.49%) |
Nov 18, 2004 | 43.07 | 43.18 | 43.01 | 43.18 | 6,429 | +0.14(+0.32%) |
Nov 17, 2004 | 42.98 | 43.33 | 42.97 | 43.04 | 6,312 | +0.20(+0.46%) |
Nov 16, 2004 | 42.98 | 42.98 | 42.80 | 42.85 | 110,828 | -0.23(-0.54%) |
Nov 15, 2004 | 42.97 | 43.18 | 42.97 | 43.08 | 121,700 | +0.09(+0.22%) |
Nov 12, 2004 | 42.53 | 42.98 | 42.53 | 42.98 | 5,728 | +0.37(+0.86%) |
Nov 11, 2004 | 42.33 | 42.62 | 42.28 | 42.62 | 6,079 | +0.39(+0.93%) |
Nov 10, 2004 | 42.22 | 42.37 | 42.18 | 42.22 | 9,352 | -0.20(-0.46%) |
Nov 09, 2004 | 42.26 | 42.42 | 42.22 | 42.42 | 2,805 | +0.10(+0.24%) |
Nov 08, 2004 | 42.31 | 42.32 | 42.17 | 42.32 | 30,162 | +0.01(+0.02%) |
Nov 05, 2004 | 42.28 | 42.46 | 42.15 | 42.31 | 17,886 | +0.26(+0.61%) |
Nov 04, 2004 | 41.65 | 42.05 | 41.49 | 42.05 | 10,989 | +0.55(+1.32%) |
Nov 03, 2004 | 41.96 | 42.00 | 41.45 | 41.50 | 125,441 | +0.46(+1.13%) |
Nov 02, 2004 | 41.21 | 41.49 | 41.04 | 41.04 | 12,041 | -0.02(-0.04%) |
Nov 01, 2004 | 41.10 | 41.13 | 40.98 | 41.06 | 6,196 | +0.00(+0.00%) |
Oct 29, 2004 | 41.12 | 41.12 | 40.87 | 41.06 | 5,027 | +0.12(+0.29%) |
Oct 28, 2004 | 40.93 | 41.15 | 40.89 | 40.94 | 128,714 | +0.03(+0.08%) |
Oct 27, 2004 | 40.17 | 40.90 | 40.17 | 40.90 | 11,456 | +0.78(+1.94%) |
Oct 26, 2004 | 39.85 | 40.13 | 39.67 | 40.13 | 233,697 | +0.41(+1.03%) |
Oct 25, 2004 | 39.55 | 39.79 | 39.55 | 39.72 | 11,339 | -0.09(-0.24%) |
Oct 22, 2004 | 40.37 | 40.37 | 39.78 | 39.81 | 7,365 | -0.50(-1.25%) |
Oct 21, 2004 | 40.25 | 40.40 | 40.10 | 40.31 | 157,240 | +0.28(+0.71%) |
Oct 20, 2004 | 39.81 | 40.17 | 39.81 | 40.03 | 4,208 | -0.08(-0.19%) |
Oct 19, 2004 | 40.49 | 40.55 | 40.11 | 40.11 | 341,485 | -0.20(-0.49%) |
Oct 18, 2004 | 40.01 | 40.31 | 39.93 | 40.31 | 10,755 | +0.12(+0.30%) |
Oct 15, 2004 | 39.91 | 40.19 | 39.82 | 40.19 | 5,728 | +0.28(+0.71%) |
Oct 14, 2004 | 40.25 | 40.25 | 39.90 | 39.90 | 4,325 | -0.38(-0.93%) |
Oct 13, 2004 | 40.55 | 40.55 | 40.20 | 40.28 | 4,676 | -0.22(-0.55%) |
Oct 12, 2004 | 40.31 | 40.56 | 40.25 | 40.50 | 37,527 | -0.13(-0.32%) |
Oct 11, 2004 | 40.53 | 40.63 | 40.53 | 40.63 | 3,390 | +0.09(+0.23%) |
Oct 08, 2004 | 40.95 | 41.00 | 40.49 | 40.54 | 6,312 | -0.46(-1.13%) |
Oct 07, 2004 | 41.21 | 41.27 | 41.00 | 41.00 | 3,741 | -0.23(-0.56%) |
Oct 06, 2004 | 41.18 | 41.26 | 41.18 | 41.23 | 8,183 | +0.11(+0.27%) |
Oct 05, 2004 | 41.20 | 41.36 | 41.12 | 41.12 | 7,014 | -0.20(-0.48%) |
Oct 04, 2004 | 41.50 | 41.50 | 41.31 | 41.31 | 3,974 | +0.24(+0.58%) |
Oct 01, 2004 | 40.72 | 41.08 | 40.72 | 41.08 | 2,221 | +0.59(+1.46%) |
Sep 30, 2004 | 40.43 | 40.49 | 40.32 | 40.49 | 339,147 | +0.18(+0.45%) |
Sep 29, 2004 | 40.22 | 40.31 | 40.22 | 40.31 | 3,156 | +0.21(+0.51%) |
Sep 28, 2004 | 39.92 | 40.10 | 39.91 | 40.10 | 3,273 | +0.03(+0.09%) |
Sep 27, 2004 | 40.18 | 40.18 | 40.01 | 40.07 | 2,338 | -0.23(-0.57%) |
Sep 24, 2004 | 40.36 | 40.38 | 40.30 | 40.30 | 2,455 | -0.03(-0.08%) |
Sep 23, 2004 | 40.25 | 40.39 | 40.25 | 40.33 | 2,221 | +0.01(+0.02%) |
Sep 22, 2004 | 40.41 | 40.50 | 40.31 | 40.32 | 238,724 | -0.60(-1.46%) |
Sep 21, 2004 | 40.89 | 40.92 | 40.76 | 40.92 | 5,260 | +0.32(+0.78%) |
Sep 20, 2004 | 40.88 | 40.88 | 40.60 | 40.60 | 179,452 | -0.17(-0.42%) |
Sep 17, 2004 | 40.92 | 40.92 | 40.78 | 40.78 | 1,753 | +0.01(+0.02%) |
Sep 16, 2004 | 40.86 | 40.91 | 40.74 | 40.77 | 214,057 | -0.03(-0.06%) |
Sep 15, 2004 | 40.80 | 40.80 | 40.79 | 40.79 | 818 | -0.19(-0.46%) |
Sep 14, 2004 | 40.89 | 41.03 | 40.89 | 40.98 | 4,091 | +0.08(+0.19%) |
Sep 13, 2004 | 40.83 | 41.08 | 40.83 | 40.90 | 8,768 | +0.14(+0.34%) |
Sep 10, 2004 | 40.33 | 40.77 | 40.33 | 40.77 | 5,143 | +0.38(+0.93%) |
Sep 09, 2004 | 40.40 | 40.42 | 40.25 | 40.39 | 3,857 | +0.07(+0.17%) |
Sep 08, 2004 | 40.49 | 40.51 | 40.30 | 40.32 | 13,210 | -0.08(-0.19%) |
Sep 07, 2004 | 40.37 | 40.62 | 40.28 | 40.40 | 104,398 | +0.12(+0.30%) |
Sep 03, 2004 | 40.50 | 40.50 | 40.26 | 40.28 | 3,507 | -0.21(-0.53%) |
Sep 02, 2004 | 40.23 | 40.49 | 40.14 | 40.49 | 179,803 | +0.48(+1.20%) |