Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 43.00 | 43.12 | 42.91 | 42.96 | 412,318 | -0.09(-0.21%) |
Nov 29, 2004 | 43.27 | 43.40 | 42.92 | 43.05 | 101,248 | -0.27(-0.62%) |
Nov 26, 2004 | 43.42 | 43.42 | 43.25 | 43.32 | 42,121 | +0.07(+0.16%) |
Nov 24, 2004 | 43.19 | 43.36 | 43.18 | 43.25 | 134,082 | +0.03(+0.07%) |
Nov 23, 2004 | 43.27 | 43.27 | 42.96 | 43.22 | 411,926 | +0.02(+0.04%) |
Nov 22, 2004 | 43.00 | 43.25 | 42.91 | 43.21 | 375,691 | +0.18(+0.43%) |
Nov 19, 2004 | 43.65 | 43.65 | 43.02 | 43.02 | 66,844 | -0.49(-1.12%) |
Nov 18, 2004 | 43.55 | 43.59 | 43.44 | 43.51 | 778,068 | +0.11(+0.25%) |
Nov 17, 2004 | 43.41 | 43.73 | 43.36 | 43.41 | 46,045 | +0.16(+0.37%) |
Nov 16, 2004 | 43.44 | 43.54 | 43.21 | 43.25 | 48,138 | -0.28(-0.63%) |
Nov 15, 2004 | 43.54 | 43.59 | 43.38 | 43.52 | 468,044 | +0.08(+0.18%) |
Nov 12, 2004 | 43.20 | 43.51 | 43.05 | 43.44 | 200,926 | +0.38(+0.89%) |
Nov 11, 2004 | 42.92 | 43.13 | 42.81 | 43.06 | 194,124 | +0.34(+0.81%) |
Nov 10, 2004 | 42.87 | 42.96 | 42.72 | 42.72 | 106,349 | -0.07(-0.16%) |
Nov 09, 2004 | 42.83 | 42.99 | 42.74 | 42.79 | 127,148 | -0.02(-0.05%) |
Nov 08, 2004 | 42.89 | 42.89 | 42.66 | 42.81 | 59,257 | -0.01(-0.02%) |
Nov 05, 2004 | 42.95 | 43.00 | 42.63 | 42.82 | 597,286 | +0.21(+0.50%) |
Nov 04, 2004 | 42.02 | 42.66 | 41.95 | 42.60 | 220,156 | +0.63(+1.49%) |
Nov 03, 2004 | 42.20 | 42.29 | 41.85 | 41.98 | 283,861 | +0.51(+1.24%) |
Nov 02, 2004 | 41.61 | 41.89 | 41.43 | 41.46 | 260,969 | -0.06(-0.15%) |
Nov 01, 2004 | 41.59 | 41.61 | 41.41 | 41.53 | 325,590 | +0.07(+0.17%) |
Oct 29, 2004 | 41.48 | 41.57 | 41.33 | 41.46 | 431,155 | +0.08(+0.20%) |
Oct 28, 2004 | 41.17 | 41.56 | 41.17 | 41.37 | 272,480 | +0.08(+0.20%) |
Oct 27, 2004 | 40.67 | 41.31 | 40.65 | 41.29 | 318,264 | +0.62(+1.52%) |
Oct 26, 2004 | 40.25 | 40.78 | 40.23 | 40.67 | 211,391 | +0.47(+1.18%) |
Oct 25, 2004 | 40.34 | 40.34 | 40.07 | 40.20 | 255,606 | -0.12(-0.30%) |
Oct 22, 2004 | 40.75 | 40.80 | 40.29 | 40.32 | 137,875 | -0.47(-1.14%) |
Oct 21, 2004 | 40.67 | 40.88 | 40.51 | 40.78 | 234,676 | +0.08(+0.19%) |
Oct 20, 2004 | 40.70 | 40.77 | 40.45 | 40.71 | 117,992 | -0.06(-0.15%) |
Oct 19, 2004 | 41.20 | 41.27 | 40.75 | 40.77 | 682,575 | -0.30(-0.73%) |
Oct 18, 2004 | 40.67 | 41.11 | 40.67 | 41.07 | 108,181 | +0.26(+0.64%) |
Oct 15, 2004 | 40.79 | 41.00 | 40.63 | 40.81 | 41,074 | +0.13(+0.32%) |
Oct 14, 2004 | 41.04 | 41.07 | 40.62 | 40.68 | 192,816 | -0.44(-1.08%) |
Oct 13, 2004 | 41.64 | 41.64 | 40.97 | 41.12 | 118,907 | -0.28(-0.68%) |
Oct 12, 2004 | 41.24 | 41.48 | 41.17 | 41.40 | 53,501 | -0.06(-0.15%) |
Oct 11, 2004 | 41.43 | 41.49 | 41.32 | 41.46 | 30,609 | +0.18(+0.43%) |
Oct 08, 2004 | 41.42 | 41.69 | 41.27 | 41.29 | 74,562 | -0.40(-0.95%) |
Oct 07, 2004 | 42.05 | 42.05 | 41.66 | 41.69 | 28,647 | -0.32(-0.76%) |
Oct 06, 2004 | 41.68 | 42.01 | 41.68 | 42.01 | 44,214 | +0.23(+0.55%) |
Oct 05, 2004 | 41.85 | 41.87 | 41.66 | 41.78 | 59,650 | -0.02(-0.04%) |
Oct 04, 2004 | 41.74 | 41.97 | 41.74 | 41.79 | 332,915 | +0.15(+0.35%) |
Oct 01, 2004 | 41.28 | 41.66 | 41.22 | 41.65 | 315,517 | +0.62(+1.51%) |
Sep 30, 2004 | 41.07 | 41.07 | 40.88 | 41.03 | 160,505 | -0.08(-0.20%) |
Sep 29, 2004 | 40.97 | 41.15 | 40.86 | 41.11 | 137,090 | +0.13(+0.32%) |
Sep 28, 2004 | 40.94 | 41.04 | 40.71 | 40.98 | 81,234 | +0.24(+0.58%) |
Sep 27, 2004 | 40.94 | 40.94 | 40.73 | 40.75 | 71,815 | -0.35(-0.86%) |
Sep 24, 2004 | 41.01 | 41.28 | 41.01 | 41.10 | 1,116,216 | -0.04(-0.09%) |
Sep 23, 2004 | 41.24 | 41.31 | 41.13 | 41.14 | 184,967 | -0.15(-0.35%) |
Sep 22, 2004 | 41.56 | 41.61 | 41.27 | 41.28 | 72,208 | -0.65(-1.55%) |
Sep 21, 2004 | 41.82 | 41.98 | 41.67 | 41.93 | 91,568 | +0.27(+0.64%) |
Sep 20, 2004 | 41.85 | 41.85 | 41.61 | 41.66 | 197,264 | -0.30(-0.71%) |
Sep 17, 2004 | 41.94 | 42.06 | 41.85 | 41.96 | 68,545 | +0.15(+0.35%) |
Sep 16, 2004 | 41.85 | 41.91 | 41.76 | 41.82 | 58,211 | +0.05(+0.13%) |
Sep 15, 2004 | 41.97 | 41.97 | 41.72 | 41.76 | 136,305 | -0.31(-0.73%) |
Sep 14, 2004 | 41.98 | 42.14 | 41.98 | 42.07 | 173,063 | +0.14(+0.32%) |
Sep 13, 2004 | 42.16 | 42.18 | 41.93 | 41.93 | 55,333 | -0.07(-0.16%) |
Sep 10, 2004 | 41.82 | 42.05 | 41.68 | 42.00 | 203,150 | +0.18(+0.42%) |
Sep 09, 2004 | 41.86 | 41.95 | 41.67 | 41.82 | 55,071 | +0.03(+0.07%) |
Sep 08, 2004 | 41.89 | 41.98 | 41.79 | 41.79 | 91,175 | -0.02(-0.04%) |
Sep 07, 2004 | 41.88 | 41.96 | 41.74 | 41.81 | 183,398 | +0.15(+0.37%) |
Sep 03, 2004 | 41.81 | 41.85 | 41.62 | 41.66 | 43,037 | -0.21(-0.49%) |
Sep 02, 2004 | 41.49 | 41.86 | 41.37 | 41.86 | 25,639 | +0.50(+1.22%) |