Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 41.61 | 41.61 | 41.15 | 41.31 | 1,302,322 | -0.30(-0.73%) |
Nov 29, 2004 | 41.94 | 42.07 | 41.37 | 41.61 | 1,237,705 | -0.29(-0.69%) |
Nov 26, 2004 | 42.13 | 42.15 | 41.87 | 41.90 | 259,809 | -0.09(-0.22%) |
Nov 24, 2004 | 42.31 | 42.36 | 41.92 | 41.99 | 756,648 | -0.07(-0.16%) |
Nov 23, 2004 | 41.98 | 42.19 | 41.55 | 42.06 | 501,007 | +0.13(+0.30%) |
Nov 22, 2004 | 41.57 | 41.93 | 41.39 | 41.93 | 755,308 | +0.46(+1.12%) |
Nov 19, 2004 | 42.27 | 42.27 | 41.43 | 41.47 | 703,793 | -0.70(-1.66%) |
Nov 18, 2004 | 42.53 | 42.54 | 42.11 | 42.17 | 678,184 | -0.23(-0.54%) |
Nov 17, 2004 | 42.58 | 42.85 | 42.30 | 42.39 | 929,209 | +0.08(+0.19%) |
Nov 16, 2004 | 42.52 | 42.55 | 42.26 | 42.31 | 917,893 | -0.26(-0.62%) |
Nov 15, 2004 | 42.38 | 42.78 | 42.38 | 42.58 | 1,096,559 | -0.05(-0.11%) |
Nov 12, 2004 | 42.05 | 42.64 | 41.78 | 42.62 | 973,131 | +0.74(+1.76%) |
Nov 11, 2004 | 42.08 | 42.18 | 41.70 | 41.88 | 1,538,905 | +0.04(+0.10%) |
Nov 10, 2004 | 42.27 | 42.56 | 41.84 | 41.84 | 1,457,016 | -0.26(-0.62%) |
Nov 09, 2004 | 42.03 | 42.62 | 42.03 | 42.11 | 930,400 | +0.01(+0.02%) |
Nov 08, 2004 | 41.79 | 42.23 | 41.72 | 42.10 | 1,621,538 | +0.31(+0.74%) |
Nov 05, 2004 | 42.11 | 42.79 | 41.78 | 41.79 | 1,873,605 | -0.02(-0.05%) |
Nov 04, 2004 | 40.90 | 41.81 | 40.73 | 41.81 | 1,333,440 | +1.04(+2.55%) |
Nov 03, 2004 | 40.50 | 41.17 | 40.50 | 40.77 | 2,097,681 | +0.64(+1.59%) |
Nov 02, 2004 | 41.10 | 41.33 | 40.13 | 40.13 | 4,436,710 | -0.99(-2.42%) |
Nov 01, 2004 | 41.31 | 41.45 | 40.96 | 41.12 | 1,539,947 | -0.19(-0.46%) |
Oct 29, 2004 | 41.59 | 41.66 | 41.17 | 41.31 | 1,082,415 | -0.28(-0.66%) |
Oct 28, 2004 | 41.33 | 41.59 | 40.98 | 41.59 | 924,593 | +0.26(+0.63%) |
Oct 27, 2004 | 40.50 | 41.40 | 40.50 | 41.33 | 1,416,966 | +0.71(+1.74%) |
Oct 26, 2004 | 39.82 | 40.63 | 39.82 | 40.62 | 1,075,566 | +0.71(+1.78%) |
Oct 25, 2004 | 39.90 | 39.94 | 39.37 | 39.91 | 1,079,735 | -0.02(-0.05%) |
Oct 22, 2004 | 40.25 | 40.28 | 39.88 | 39.93 | 1,116,212 | -0.15(-0.39%) |
Oct 21, 2004 | 39.46 | 40.33 | 39.45 | 40.08 | 2,138,328 | +0.44(+1.12%) |
Oct 20, 2004 | 40.13 | 40.69 | 38.83 | 39.64 | 3,084,510 | -1.12(-2.75%) |
Oct 19, 2004 | 42.18 | 42.25 | 40.67 | 40.76 | 2,702,910 | -1.56(-3.70%) |
Oct 18, 2004 | 41.86 | 42.35 | 41.62 | 42.33 | 1,050,404 | +0.46(+1.11%) |
Oct 15, 2004 | 41.49 | 42.05 | 41.45 | 41.86 | 940,078 | +0.42(+1.02%) |
Oct 14, 2004 | 41.70 | 41.86 | 41.19 | 41.44 | 1,756,132 | -0.20(-0.48%) |
Oct 13, 2004 | 42.17 | 42.22 | 41.43 | 41.64 | 1,236,811 | -0.38(-0.90%) |
Oct 12, 2004 | 41.77 | 42.02 | 41.52 | 42.02 | 1,220,434 | +0.26(+0.61%) |
Oct 11, 2004 | 41.57 | 41.90 | 41.57 | 41.76 | 694,115 | +0.24(+0.58%) |
Oct 08, 2004 | 41.58 | 41.78 | 41.31 | 41.52 | 1,600,544 | -0.06(-0.15%) |
Oct 07, 2004 | 41.15 | 41.98 | 41.06 | 41.58 | 2,485,534 | +0.53(+1.29%) |
Oct 06, 2004 | 40.77 | 41.05 | 40.69 | 41.05 | 1,092,241 | +0.42(+1.02%) |
Oct 05, 2004 | 40.90 | 41.07 | 40.62 | 40.63 | 1,266,887 | -0.31(-0.75%) |
Oct 04, 2004 | 39.75 | 41.01 | 39.75 | 40.94 | 1,254,231 | +0.55(+1.36%) |
Oct 01, 2004 | 39.96 | 40.49 | 39.92 | 40.39 | 1,077,203 | +0.53(+1.33%) |
Sep 30, 2004 | 39.61 | 40.05 | 39.55 | 39.86 | 1,382,126 | +0.33(+0.83%) |
Sep 29, 2004 | 39.56 | 39.61 | 39.14 | 39.53 | 1,462,376 | -0.10(-0.25%) |
Sep 28, 2004 | 39.59 | 39.65 | 39.40 | 39.63 | 684,884 | +0.21(+0.53%) |
Sep 27, 2004 | 39.70 | 39.79 | 39.43 | 39.43 | 827,072 | -0.26(-0.64%) |
Sep 24, 2004 | 39.55 | 39.76 | 39.41 | 39.68 | 979,086 | +0.26(+0.65%) |
Sep 23, 2004 | 39.86 | 39.90 | 39.43 | 39.43 | 1,070,801 | -0.34(-0.84%) |
Sep 22, 2004 | 40.06 | 40.06 | 39.65 | 39.76 | 1,074,821 | -0.40(-1.00%) |
Sep 21, 2004 | 40.34 | 40.43 | 40.06 | 40.16 | 955,562 | -0.07(-0.17%) |
Sep 20, 2004 | 40.67 | 40.67 | 40.23 | 40.23 | 1,115,319 | -0.44(-1.09%) |
Sep 17, 2004 | 40.97 | 40.97 | 40.65 | 40.67 | 1,072,141 | -0.27(-0.66%) |
Sep 16, 2004 | 41.07 | 41.15 | 40.81 | 40.94 | 1,399,546 | -0.05(-0.13%) |
Sep 15, 2004 | 40.77 | 41.23 | 40.77 | 41.00 | 2,114,952 | +0.18(+0.44%) |
Sep 14, 2004 | 40.36 | 40.97 | 40.36 | 40.82 | 1,982,293 | +0.46(+1.13%) |
Sep 13, 2004 | 40.26 | 40.36 | 40.04 | 40.36 | 1,273,289 | -0.21(-0.51%) |
Sep 10, 2004 | 40.63 | 40.63 | 40.32 | 40.57 | 1,630,322 | +0.00(+0.00%) |
Sep 09, 2004 | 40.97 | 41.07 | 40.53 | 40.57 | 1,246,787 | -0.30(-0.72%) |
Sep 08, 2004 | 40.97 | 40.97 | 40.74 | 40.86 | 1,574,191 | -0.34(-0.83%) |
Sep 07, 2004 | 40.96 | 41.29 | 40.92 | 41.21 | 1,519,103 | +0.47(+1.15%) |
Sep 03, 2004 | 40.89 | 40.97 | 40.64 | 40.74 | 1,036,408 | -0.22(-0.54%) |
Sep 02, 2004 | 40.42 | 40.96 | 40.37 | 40.96 | 1,085,690 | +0.63(+1.57%) |