Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 37.05 | 37.30 | 36.94 | 37.16 | 11,123,107 | -0.06(-0.15%) |
Nov 29, 2004 | 37.15 | 37.43 | 36.94 | 37.22 | 9,602,946 | -0.10(-0.28%) |
Nov 26, 2004 | 37.23 | 37.49 | 37.16 | 37.32 | 3,009,068 | +0.01(+0.02%) |
Nov 24, 2004 | 37.10 | 37.47 | 37.10 | 37.31 | 8,859,738 | +0.05(+0.13%) |
Nov 23, 2004 | 36.97 | 37.29 | 36.95 | 37.27 | 10,391,727 | +0.11(+0.30%) |
Nov 22, 2004 | 36.62 | 37.22 | 36.62 | 37.15 | 11,238,529 | +0.33(+0.89%) |
Nov 19, 2004 | 37.07 | 37.15 | 36.63 | 36.82 | 16,116,390 | -0.45(-1.21%) |
Nov 18, 2004 | 37.10 | 37.49 | 37.06 | 37.27 | 13,080,925 | -0.14(-0.39%) |
Nov 17, 2004 | 37.76 | 37.96 | 37.23 | 37.42 | 11,542,337 | -0.14(-0.38%) |
Nov 16, 2004 | 38.01 | 38.05 | 37.39 | 37.56 | 12,006,018 | -0.45(-1.18%) |
Nov 15, 2004 | 37.90 | 38.12 | 37.84 | 38.01 | 9,401,238 | -0.09(-0.23%) |
Nov 12, 2004 | 37.72 | 38.12 | 37.61 | 38.10 | 9,357,161 | +0.27(+0.70%) |
Nov 11, 2004 | 37.35 | 37.95 | 37.32 | 37.84 | 11,238,903 | +0.71(+1.90%) |
Nov 10, 2004 | 37.05 | 37.45 | 36.94 | 37.13 | 8,880,282 | +0.24(+0.65%) |
Nov 09, 2004 | 37.10 | 37.15 | 36.80 | 36.89 | 8,744,066 | -0.03(-0.09%) |
Nov 08, 2004 | 36.88 | 37.30 | 36.71 | 36.92 | 8,705,966 | +0.02(+0.04%) |
Nov 05, 2004 | 37.15 | 37.31 | 36.83 | 36.90 | 12,127,790 | -0.24(-0.65%) |
Nov 04, 2004 | 36.66 | 37.23 | 36.57 | 37.15 | 11,341,998 | +0.49(+1.34%) |
Nov 03, 2004 | 36.74 | 36.90 | 36.54 | 36.66 | 12,062,670 | +0.38(+1.04%) |
Nov 02, 2004 | 35.83 | 36.62 | 35.83 | 36.28 | 9,828,810 | +0.05(+0.13%) |
Nov 01, 2004 | 36.08 | 36.29 | 36.00 | 36.23 | 10,239,698 | +0.26(+0.71%) |
Oct 29, 2004 | 35.84 | 36.06 | 35.79 | 35.97 | 12,519,378 | +0.22(+0.61%) |
Oct 28, 2004 | 35.42 | 35.96 | 35.42 | 35.76 | 9,064,434 | +0.13(+0.36%) |
Oct 27, 2004 | 35.15 | 35.74 | 35.06 | 35.63 | 10,587,210 | +0.39(+1.12%) |
Oct 26, 2004 | 35.03 | 35.30 | 34.95 | 35.23 | 10,751,316 | +0.20(+0.57%) |
Oct 25, 2004 | 35.06 | 35.06 | 34.49 | 35.03 | 12,977,332 | -0.14(-0.41%) |
Oct 22, 2004 | 35.18 | 35.64 | 35.12 | 35.18 | 9,537,578 | -0.09(-0.25%) |
Oct 21, 2004 | 35.23 | 35.60 | 34.71 | 35.27 | 13,554,442 | +0.15(+0.43%) |
Oct 20, 2004 | 35.63 | 35.63 | 34.72 | 35.11 | 16,199,688 | -0.51(-1.44%) |
Oct 19, 2004 | 36.14 | 36.34 | 35.23 | 35.63 | 16,014,913 | -0.50(-1.38%) |
Oct 18, 2004 | 35.93 | 36.18 | 35.87 | 36.13 | 9,603,320 | -0.01(-0.02%) |
Oct 15, 2004 | 35.74 | 36.21 | 35.61 | 36.13 | 16,068,204 | +0.63(+1.79%) |
Oct 14, 2004 | 35.98 | 36.23 | 35.36 | 35.50 | 17,041,510 | -0.65(-1.80%) |
Oct 13, 2004 | 36.57 | 36.70 | 35.98 | 36.15 | 9,716,003 | -0.42(-1.14%) |
Oct 12, 2004 | 36.14 | 36.61 | 36.14 | 36.57 | 10,380,894 | +0.10(+0.26%) |
Oct 11, 2004 | 36.37 | 36.53 | 36.29 | 36.47 | 5,437,664 | +0.22(+0.60%) |
Oct 08, 2004 | 36.44 | 36.61 | 36.16 | 36.25 | 7,617,486 | -0.23(-0.64%) |
Oct 07, 2004 | 36.34 | 36.49 | 36.10 | 36.49 | 9,247,715 | +0.14(+0.40%) |
Oct 06, 2004 | 36.08 | 36.44 | 36.00 | 36.34 | 11,541,963 | +0.43(+1.18%) |
Oct 05, 2004 | 35.75 | 36.06 | 35.70 | 35.92 | 9,979,096 | +0.30(+0.83%) |
Oct 04, 2004 | 35.65 | 35.88 | 35.54 | 35.62 | 8,474,126 | +0.15(+0.43%) |
Oct 01, 2004 | 34.96 | 35.67 | 34.86 | 35.47 | 10,934,348 | +0.67(+1.92%) |
Sep 30, 2004 | 35.08 | 35.12 | 34.65 | 34.80 | 11,416,456 | -0.21(-0.60%) |
Sep 29, 2004 | 34.98 | 35.09 | 34.58 | 35.01 | 11,348,348 | -0.07(-0.21%) |
Sep 28, 2004 | 35.14 | 35.26 | 34.85 | 35.08 | 10,304,818 | -0.11(-0.32%) |
Sep 27, 2004 | 35.42 | 35.49 | 35.15 | 35.19 | 10,422,979 | -0.13(-0.36%) |
Sep 24, 2004 | 35.02 | 35.52 | 34.98 | 35.32 | 12,167,385 | +0.33(+0.94%) |
Sep 23, 2004 | 35.28 | 35.39 | 34.97 | 34.99 | 7,584,740 | -0.28(-0.80%) |
Sep 22, 2004 | 35.47 | 35.88 | 35.02 | 35.27 | 11,595,379 | -0.61(-1.70%) |
Sep 21, 2004 | 35.64 | 35.99 | 35.60 | 35.88 | 8,358,330 | +0.25(+0.70%) |
Sep 20, 2004 | 35.66 | 35.74 | 35.43 | 35.64 | 8,745,810 | -0.23(-0.65%) |
Sep 17, 2004 | 35.73 | 35.97 | 35.67 | 35.87 | 11,985,847 | +0.26(+0.72%) |
Sep 16, 2004 | 35.57 | 35.65 | 35.46 | 35.61 | 7,136,748 | +0.14(+0.39%) |
Sep 15, 2004 | 35.63 | 35.72 | 35.41 | 35.47 | 8,180,029 | -0.14(-0.41%) |
Sep 14, 2004 | 35.55 | 35.80 | 35.39 | 35.62 | 9,945,229 | -0.10(-0.29%) |
Sep 13, 2004 | 35.71 | 35.94 | 35.63 | 35.72 | 9,152,464 | -0.10(-0.27%) |
Sep 10, 2004 | 35.55 | 35.96 | 35.51 | 35.82 | 7,823,055 | +0.18(+0.52%) |
Sep 09, 2004 | 35.54 | 35.72 | 35.39 | 35.64 | 8,338,283 | +0.21(+0.59%) |
Sep 08, 2004 | 35.36 | 35.73 | 35.36 | 35.43 | 9,636,938 | -0.13(-0.36%) |
Sep 07, 2004 | 35.30 | 35.64 | 35.24 | 35.55 | 11,065,334 | +0.53(+1.51%) |
Sep 03, 2004 | 35.34 | 35.43 | 34.95 | 35.02 | 9,703,925 | -0.19(-0.55%) |
Sep 02, 2004 | 35.22 | 35.24 | 34.75 | 35.22 | 13,073,205 | +0.16(+0.46%) |