Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.36 | 40.22 | 39.19 | 39.30 | 1,714,572 | -0.19(-0.49%) |
Nov 29, 2004 | 40.49 | 40.49 | 39.45 | 39.49 | 2,104,632 | -1.35(-3.30%) |
Nov 26, 2004 | 40.83 | 41.10 | 40.38 | 40.84 | 585,433 | -0.20(-0.49%) |
Nov 24, 2004 | 40.85 | 41.24 | 40.06 | 41.04 | 1,257,520 | +0.72(+1.78%) |
Nov 23, 2004 | 40.68 | 40.68 | 39.91 | 40.33 | 1,892,225 | -0.34(-0.84%) |
Nov 22, 2004 | 40.47 | 40.86 | 40.28 | 40.67 | 1,509,139 | +0.11(+0.28%) |
Nov 19, 2004 | 41.93 | 41.93 | 40.31 | 40.55 | 2,032,610 | -1.30(-3.11%) |
Nov 18, 2004 | 41.88 | 42.07 | 41.41 | 41.86 | 1,387,616 | +0.08(+0.19%) |
Nov 17, 2004 | 42.64 | 42.64 | 41.56 | 41.78 | 1,683,591 | +0.53(+1.29%) |
Nov 16, 2004 | 41.74 | 41.94 | 40.94 | 41.24 | 3,359,980 | -0.88(-2.10%) |
Nov 15, 2004 | 40.89 | 42.56 | 40.45 | 42.13 | 3,643,494 | +1.63(+4.02%) |
Nov 12, 2004 | 38.81 | 40.71 | 38.81 | 40.50 | 2,975,751 | +1.98(+5.13%) |
Nov 11, 2004 | 38.97 | 39.02 | 38.34 | 38.52 | 1,855,757 | -0.16(-0.41%) |
Nov 10, 2004 | 38.62 | 38.93 | 38.49 | 38.68 | 1,798,826 | +0.05(+0.14%) |
Nov 09, 2004 | 38.18 | 39.52 | 38.18 | 38.63 | 2,746,882 | +0.53(+1.40%) |
Nov 08, 2004 | 38.37 | 38.43 | 37.95 | 38.09 | 2,129,782 | -0.29(-0.75%) |
Nov 05, 2004 | 39.10 | 39.49 | 37.99 | 38.38 | 3,584,848 | -0.72(-1.83%) |
Nov 04, 2004 | 37.88 | 39.30 | 37.79 | 39.10 | 4,405,894 | -0.27(-0.69%) |
Nov 03, 2004 | 40.24 | 40.24 | 39.09 | 39.37 | 2,553,224 | -0.43(-1.08%) |
Nov 02, 2004 | 39.32 | 40.12 | 38.88 | 39.80 | 2,124,409 | +0.66(+1.68%) |
Nov 01, 2004 | 39.45 | 39.59 | 39.08 | 39.14 | 1,530,631 | -0.20(-0.51%) |
Oct 29, 2004 | 39.21 | 39.45 | 38.78 | 39.35 | 1,181,383 | +0.13(+0.33%) |
Oct 28, 2004 | 39.42 | 39.78 | 39.13 | 39.21 | 1,634,090 | -0.21(-0.53%) |
Oct 27, 2004 | 39.41 | 39.58 | 38.68 | 39.42 | 2,345,733 | +0.10(+0.27%) |
Oct 26, 2004 | 38.49 | 39.39 | 38.38 | 39.32 | 2,513,326 | +1.01(+2.63%) |
Oct 25, 2004 | 37.14 | 38.71 | 37.11 | 38.31 | 2,602,953 | +1.18(+3.18%) |
Oct 22, 2004 | 36.96 | 37.34 | 36.91 | 37.13 | 1,059,060 | -0.24(-0.66%) |
Oct 21, 2004 | 37.12 | 37.74 | 36.79 | 37.38 | 1,160,005 | +0.47(+1.28%) |
Oct 20, 2004 | 36.88 | 37.04 | 36.19 | 36.91 | 1,798,597 | -0.05(-0.14%) |
Oct 19, 2004 | 37.34 | 37.92 | 36.91 | 36.96 | 1,379,728 | -0.38(-1.03%) |
Oct 18, 2004 | 36.77 | 37.35 | 36.30 | 37.34 | 1,969,048 | -0.03(-0.07%) |
Oct 15, 2004 | 37.35 | 37.64 | 37.11 | 37.37 | 1,655,354 | +0.08(+0.21%) |
Oct 14, 2004 | 37.52 | 37.92 | 36.98 | 37.29 | 1,719,030 | -0.13(-0.35%) |
Oct 13, 2004 | 38.27 | 38.27 | 36.94 | 37.42 | 2,333,043 | -0.85(-2.22%) |
Oct 12, 2004 | 37.81 | 38.44 | 37.71 | 38.27 | 1,453,808 | +0.38(+0.99%) |
Oct 11, 2004 | 38.31 | 38.62 | 37.61 | 37.89 | 1,200,246 | -0.33(-0.87%) |
Oct 08, 2004 | 38.44 | 38.66 | 37.53 | 38.23 | 2,687,207 | +0.41(+1.09%) |
Oct 07, 2004 | 39.40 | 39.40 | 37.81 | 37.81 | 3,295,961 | -1.59(-4.04%) |
Oct 06, 2004 | 39.23 | 40.00 | 39.08 | 39.41 | 2,650,053 | +0.37(+0.94%) |
Oct 05, 2004 | 39.04 | 39.71 | 37.84 | 39.04 | 6,247,933 | -0.59(-1.48%) |
Oct 04, 2004 | 41.86 | 41.86 | 39.54 | 39.63 | 3,427,543 | -2.01(-4.83%) |
Oct 01, 2004 | 41.73 | 41.86 | 41.33 | 41.64 | 1,509,824 | +0.00(+0.00%) |
Sep 30, 2004 | 41.15 | 41.70 | 41.00 | 41.64 | 1,547,093 | +0.36(+0.87%) |
Sep 29, 2004 | 41.73 | 42.28 | 41.16 | 41.28 | 1,562,526 | -0.44(-1.05%) |
Sep 28, 2004 | 42.39 | 42.54 | 41.45 | 41.72 | 1,735,950 | -0.67(-1.59%) |
Sep 27, 2004 | 41.71 | 42.64 | 40.79 | 42.39 | 2,566,485 | +0.74(+1.79%) |
Sep 24, 2004 | 41.64 | 41.73 | 40.80 | 41.65 | 2,022,664 | +0.05(+0.13%) |
Sep 23, 2004 | 42.24 | 42.24 | 41.22 | 41.59 | 2,157,448 | -0.66(-1.55%) |
Sep 22, 2004 | 41.32 | 42.60 | 40.89 | 42.25 | 3,402,965 | +0.93(+2.24%) |
Sep 21, 2004 | 40.41 | 41.59 | 40.33 | 41.32 | 3,040,684 | +1.13(+2.81%) |
Sep 20, 2004 | 41.61 | 41.61 | 39.67 | 40.19 | 3,948,843 | -1.41(-3.39%) |
Sep 17, 2004 | 41.81 | 41.91 | 41.47 | 41.60 | 1,179,554 | +0.06(+0.15%) |
Sep 16, 2004 | 41.11 | 41.54 | 40.94 | 41.54 | 1,695,937 | +0.52(+1.28%) |
Sep 15, 2004 | 41.35 | 41.49 | 40.99 | 41.02 | 1,728,404 | -0.32(-0.78%) |
Sep 14, 2004 | 41.11 | 41.47 | 40.65 | 41.34 | 1,382,015 | +0.24(+0.60%) |
Sep 13, 2004 | 40.98 | 41.13 | 40.83 | 41.10 | 705,354 | +0.20(+0.49%) |
Sep 10, 2004 | 41.16 | 41.20 | 40.46 | 40.89 | 955,258 | -0.17(-0.40%) |
Sep 09, 2004 | 41.00 | 41.38 | 40.95 | 41.06 | 1,387,388 | +0.04(+0.09%) |
Sep 08, 2004 | 41.64 | 41.64 | 40.88 | 41.03 | 1,028,651 | -0.71(-1.70%) |
Sep 07, 2004 | 41.33 | 41.74 | 40.95 | 41.73 | 1,743,037 | +1.10(+2.71%) |
Sep 03, 2004 | 40.59 | 41.08 | 40.37 | 40.63 | 584,975 | -0.15(-0.36%) |
Sep 02, 2004 | 40.87 | 41.03 | 40.33 | 40.78 | 955,829 | -0.15(-0.36%) |