Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.03 | 42.60 | 41.97 | 42.58 | 382,560 | +0.31(+0.74%) |
Nov 29, 2004 | 42.44 | 42.44 | 41.73 | 42.27 | 379,138 | -0.13(-0.30%) |
Nov 26, 2004 | 42.64 | 42.90 | 42.05 | 42.40 | 187,150 | -0.42(-0.99%) |
Nov 24, 2004 | 42.52 | 43.19 | 42.32 | 42.82 | 229,630 | +0.60(+1.43%) |
Nov 23, 2004 | 41.99 | 42.22 | 41.52 | 42.22 | 165,201 | +0.37(+0.89%) |
Nov 22, 2004 | 41.80 | 42.12 | 41.69 | 41.85 | 229,276 | -0.18(-0.42%) |
Nov 19, 2004 | 42.16 | 42.18 | 41.31 | 42.02 | 166,618 | -0.19(-0.44%) |
Nov 18, 2004 | 42.22 | 42.56 | 42.07 | 42.21 | 232,816 | +0.09(+0.22%) |
Nov 17, 2004 | 42.33 | 42.83 | 41.89 | 42.12 | 299,605 | -0.02(-0.04%) |
Nov 16, 2004 | 42.26 | 42.26 | 41.41 | 42.14 | 227,506 | -0.08(-0.18%) |
Nov 15, 2004 | 42.26 | 42.37 | 42.00 | 42.21 | 275,769 | +0.12(+0.28%) |
Nov 12, 2004 | 42.06 | 42.32 | 41.93 | 42.09 | 301,847 | +0.17(+0.40%) |
Nov 11, 2004 | 42.19 | 42.26 | 41.85 | 41.92 | 176,884 | -0.24(-0.56%) |
Nov 10, 2004 | 41.82 | 42.20 | 41.74 | 42.16 | 254,057 | +0.38(+0.91%) |
Nov 09, 2004 | 41.37 | 42.11 | 41.37 | 41.78 | 396,602 | +0.41(+0.98%) |
Nov 08, 2004 | 41.91 | 41.91 | 41.19 | 41.37 | 670,720 | -0.72(-1.71%) |
Nov 05, 2004 | 42.16 | 42.36 | 42.02 | 42.09 | 540,800 | +0.36(+0.85%) |
Nov 04, 2004 | 41.57 | 42.02 | 41.05 | 41.74 | 431,531 | +0.25(+0.61%) |
Nov 03, 2004 | 40.93 | 41.78 | 40.93 | 41.48 | 536,552 | +1.23(+3.05%) |
Nov 02, 2004 | 40.47 | 40.93 | 40.17 | 40.25 | 424,451 | -0.21(-0.52%) |
Nov 01, 2004 | 38.98 | 40.47 | 38.82 | 40.47 | 654,553 | +1.88(+4.88%) |
Oct 29, 2004 | 38.81 | 38.90 | 38.22 | 38.58 | 150,215 | -0.34(-0.87%) |
Oct 28, 2004 | 38.73 | 39.23 | 38.43 | 38.92 | 174,406 | +0.36(+0.95%) |
Oct 27, 2004 | 37.88 | 38.63 | 37.78 | 38.56 | 178,772 | +0.55(+1.45%) |
Oct 26, 2004 | 37.86 | 38.56 | 37.66 | 38.01 | 157,885 | +0.10(+0.27%) |
Oct 25, 2004 | 37.52 | 38.05 | 37.47 | 37.91 | 167,916 | +0.42(+1.13%) |
Oct 22, 2004 | 37.88 | 38.12 | 37.46 | 37.48 | 153,165 | -0.45(-1.18%) |
Oct 21, 2004 | 37.65 | 38.34 | 37.65 | 37.93 | 183,020 | +0.17(+0.45%) |
Oct 20, 2004 | 37.12 | 37.88 | 37.11 | 37.76 | 246,740 | +0.48(+1.30%) |
Oct 19, 2004 | 37.60 | 37.99 | 37.21 | 37.28 | 152,693 | -0.35(-0.92%) |
Oct 18, 2004 | 37.29 | 37.75 | 36.75 | 37.63 | 197,298 | +0.22(+0.59%) |
Oct 15, 2004 | 37.06 | 37.42 | 37.00 | 37.41 | 218,420 | +0.30(+0.80%) |
Oct 14, 2004 | 37.13 | 37.43 | 36.81 | 37.11 | 285,917 | +0.07(+0.18%) |
Oct 13, 2004 | 37.91 | 37.92 | 37.03 | 37.04 | 266,211 | -0.87(-2.30%) |
Oct 12, 2004 | 38.73 | 38.80 | 37.69 | 37.91 | 476,135 | -0.96(-2.46%) |
Oct 11, 2004 | 38.88 | 39.11 | 38.50 | 38.87 | 176,058 | -0.01(-0.02%) |
Oct 08, 2004 | 38.81 | 39.34 | 38.77 | 38.88 | 190,572 | -0.03(-0.09%) |
Oct 07, 2004 | 39.11 | 39.19 | 38.68 | 38.91 | 149,153 | -0.28(-0.71%) |
Oct 06, 2004 | 38.80 | 39.49 | 38.63 | 39.19 | 223,966 | +0.39(+1.00%) |
Oct 05, 2004 | 38.93 | 39.15 | 38.44 | 38.80 | 271,167 | -0.13(-0.33%) |
Oct 04, 2004 | 39.42 | 39.57 | 38.83 | 38.93 | 252,995 | -0.26(-0.67%) |
Oct 01, 2004 | 38.69 | 39.54 | 38.61 | 39.19 | 380,554 | +0.83(+2.16%) |
Sep 30, 2004 | 37.82 | 38.53 | 37.81 | 38.36 | 251,461 | +0.50(+1.32%) |
Sep 29, 2004 | 37.77 | 38.14 | 37.55 | 37.86 | 187,150 | +0.12(+0.31%) |
Sep 28, 2004 | 37.84 | 38.02 | 37.49 | 37.75 | 268,925 | -0.14(-0.38%) |
Sep 27, 2004 | 37.82 | 38.36 | 37.29 | 37.89 | 177,710 | -0.14(-0.38%) |
Sep 24, 2004 | 37.18 | 38.06 | 36.77 | 38.03 | 445,927 | +0.75(+2.00%) |
Sep 23, 2004 | 38.09 | 38.09 | 37.19 | 37.29 | 446,163 | -0.81(-2.14%) |
Sep 22, 2004 | 38.77 | 38.77 | 38.10 | 38.10 | 246,622 | -0.88(-2.26%) |
Sep 21, 2004 | 38.55 | 39.16 | 38.55 | 38.98 | 203,316 | +0.34(+0.88%) |
Sep 20, 2004 | 38.93 | 38.93 | 38.39 | 38.64 | 117,057 | -0.29(-0.74%) |
Sep 17, 2004 | 38.39 | 38.99 | 38.25 | 38.93 | 148,445 | +0.46(+1.19%) |
Sep 16, 2004 | 38.20 | 38.76 | 38.20 | 38.47 | 111,629 | +0.31(+0.80%) |
Sep 15, 2004 | 38.42 | 38.42 | 38.14 | 38.17 | 103,133 | -0.22(-0.57%) |
Sep 14, 2004 | 38.56 | 39.11 | 38.24 | 38.39 | 108,207 | -0.20(-0.53%) |
Sep 13, 2004 | 38.24 | 38.62 | 38.22 | 38.59 | 100,301 | +0.30(+0.77%) |
Sep 10, 2004 | 38.29 | 38.30 | 37.91 | 38.30 | 125,317 | +0.01(+0.02%) |
Sep 09, 2004 | 38.22 | 38.45 | 37.97 | 38.29 | 260,547 | +0.11(+0.29%) |
Sep 08, 2004 | 39.08 | 39.28 | 38.13 | 38.18 | 330,403 | -0.99(-2.53%) |
Sep 07, 2004 | 38.93 | 39.33 | 38.80 | 39.17 | 214,880 | +0.45(+1.16%) |
Sep 03, 2004 | 38.65 | 38.90 | 38.44 | 38.72 | 49,324 | +0.07(+0.18%) |
Sep 02, 2004 | 38.22 | 38.69 | 38.22 | 38.65 | 139,713 | +0.42(+1.11%) |