Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.00 | 42.05 | 41.58 | 41.65 | 868,557 | -0.39(-0.94%) |
Nov 29, 2004 | 41.91 | 42.45 | 41.81 | 42.04 | 1,458,134 | +0.14(+0.32%) |
Nov 26, 2004 | 41.96 | 42.25 | 41.89 | 41.91 | 331,211 | -0.08(-0.18%) |
Nov 24, 2004 | 41.68 | 42.33 | 41.68 | 41.98 | 1,129,403 | +0.37(+0.88%) |
Nov 23, 2004 | 41.75 | 41.89 | 40.98 | 41.62 | 1,195,583 | -0.20(-0.48%) |
Nov 22, 2004 | 41.58 | 41.98 | 41.32 | 41.82 | 1,135,757 | +0.11(+0.26%) |
Nov 19, 2004 | 42.62 | 42.63 | 41.34 | 41.71 | 1,517,030 | -0.72(-1.70%) |
Nov 18, 2004 | 42.86 | 42.87 | 42.13 | 42.43 | 1,369,170 | -0.43(-1.01%) |
Nov 17, 2004 | 41.56 | 44.20 | 41.56 | 42.86 | 5,520,545 | +1.87(+4.56%) |
Nov 16, 2004 | 41.28 | 41.28 | 40.87 | 40.99 | 1,039,509 | -0.55(-1.34%) |
Nov 15, 2004 | 41.33 | 41.68 | 41.29 | 41.54 | 1,485,877 | +0.19(+0.45%) |
Nov 12, 2004 | 41.07 | 41.49 | 40.98 | 41.36 | 963,410 | +0.34(+0.82%) |
Nov 11, 2004 | 41.13 | 41.16 | 40.91 | 41.02 | 972,864 | -0.07(-0.17%) |
Nov 10, 2004 | 41.25 | 41.51 | 40.73 | 41.09 | 1,927,130 | -0.05(-0.13%) |
Nov 09, 2004 | 40.20 | 41.67 | 40.00 | 41.14 | 2,650,928 | +1.14(+2.84%) |
Nov 08, 2004 | 39.87 | 40.38 | 39.87 | 40.01 | 1,614,208 | -0.28(-0.70%) |
Nov 05, 2004 | 39.68 | 40.43 | 39.62 | 40.29 | 1,964,172 | +0.61(+1.54%) |
Nov 04, 2004 | 38.49 | 39.74 | 38.47 | 39.68 | 1,946,349 | +1.13(+2.93%) |
Nov 03, 2004 | 38.39 | 39.20 | 38.34 | 38.55 | 1,770,281 | +0.70(+1.84%) |
Nov 02, 2004 | 37.52 | 38.05 | 37.36 | 37.85 | 1,493,936 | +0.47(+1.26%) |
Nov 01, 2004 | 37.91 | 37.91 | 37.20 | 37.38 | 1,822,358 | -0.52(-1.38%) |
Oct 29, 2004 | 37.78 | 38.04 | 37.55 | 37.91 | 976,429 | +0.15(+0.39%) |
Oct 28, 2004 | 38.09 | 38.09 | 37.54 | 37.76 | 1,385,909 | -0.33(-0.86%) |
Oct 27, 2004 | 36.59 | 38.24 | 36.58 | 38.09 | 2,529,726 | +1.47(+4.02%) |
Oct 26, 2004 | 35.65 | 36.79 | 35.37 | 36.62 | 2,137,140 | +1.10(+3.11%) |
Oct 25, 2004 | 35.94 | 35.94 | 35.18 | 35.51 | 2,585,057 | -0.43(-1.19%) |
Oct 22, 2004 | 36.52 | 36.52 | 35.75 | 35.94 | 1,242,545 | -0.53(-1.45%) |
Oct 21, 2004 | 36.20 | 36.58 | 35.87 | 36.47 | 3,716,786 | -0.37(-1.00%) |
Oct 20, 2004 | 37.26 | 37.38 | 35.55 | 36.83 | 4,763,890 | -1.43(-3.74%) |
Oct 19, 2004 | 37.87 | 38.47 | 37.74 | 38.27 | 2,163,953 | +0.66(+1.77%) |
Oct 18, 2004 | 37.41 | 37.60 | 37.04 | 37.60 | 1,120,413 | +0.26(+0.69%) |
Oct 15, 2004 | 37.33 | 37.45 | 36.86 | 37.34 | 1,232,625 | +0.01(+0.03%) |
Oct 14, 2004 | 37.78 | 37.87 | 37.30 | 37.33 | 1,448,060 | -0.45(-1.18%) |
Oct 13, 2004 | 38.05 | 38.13 | 37.53 | 37.78 | 1,671,399 | -0.15(-0.41%) |
Oct 12, 2004 | 37.67 | 37.98 | 37.39 | 37.93 | 1,709,836 | +0.19(+0.50%) |
Oct 11, 2004 | 37.45 | 37.78 | 37.27 | 37.74 | 962,945 | +0.38(+1.02%) |
Oct 08, 2004 | 38.07 | 38.13 | 37.22 | 37.36 | 1,870,249 | -0.72(-1.90%) |
Oct 07, 2004 | 38.84 | 38.93 | 38.05 | 38.09 | 1,770,281 | -0.82(-2.11%) |
Oct 06, 2004 | 38.32 | 38.97 | 38.30 | 38.91 | 1,656,830 | +0.59(+1.53%) |
Oct 05, 2004 | 38.34 | 38.45 | 38.00 | 38.32 | 1,773,071 | -0.15(-0.39%) |
Oct 04, 2004 | 39.25 | 39.42 | 38.42 | 38.47 | 1,727,659 | -0.77(-1.97%) |
Oct 01, 2004 | 38.77 | 39.39 | 38.64 | 39.24 | 824,540 | +0.47(+1.22%) |
Sep 30, 2004 | 38.73 | 39.05 | 38.51 | 38.77 | 935,512 | +0.05(+0.12%) |
Sep 29, 2004 | 38.73 | 38.97 | 38.62 | 38.73 | 952,871 | -0.26(-0.66%) |
Sep 28, 2004 | 38.94 | 39.00 | 38.23 | 38.98 | 1,599,329 | -0.01(-0.02%) |
Sep 27, 2004 | 39.68 | 39.74 | 38.87 | 38.99 | 1,343,442 | -0.65(-1.64%) |
Sep 24, 2004 | 39.97 | 40.14 | 39.55 | 39.64 | 1,216,506 | -0.23(-0.58%) |
Sep 23, 2004 | 40.02 | 40.09 | 39.41 | 39.87 | 2,121,176 | -0.79(-1.95%) |
Sep 22, 2004 | 40.71 | 40.91 | 40.24 | 40.67 | 1,249,674 | -0.36(-0.88%) |
Sep 21, 2004 | 39.71 | 41.04 | 39.71 | 41.03 | 2,617,295 | +1.32(+3.31%) |
Sep 20, 2004 | 39.89 | 40.04 | 39.41 | 39.71 | 908,389 | -0.17(-0.44%) |
Sep 17, 2004 | 39.62 | 39.91 | 39.34 | 39.89 | 1,752,303 | +0.46(+1.16%) |
Sep 16, 2004 | 39.24 | 39.54 | 39.16 | 39.43 | 798,192 | +0.19(+0.48%) |
Sep 15, 2004 | 39.20 | 39.47 | 39.00 | 39.24 | 1,167,685 | +0.05(+0.12%) |
Sep 14, 2004 | 39.49 | 39.54 | 39.11 | 39.20 | 759,290 | -0.39(-0.99%) |
Sep 13, 2004 | 39.56 | 39.62 | 39.32 | 39.59 | 1,232,625 | +0.12(+0.31%) |
Sep 10, 2004 | 39.30 | 39.67 | 38.96 | 39.47 | 888,240 | +0.25(+0.63%) |
Sep 09, 2004 | 39.57 | 39.88 | 39.20 | 39.22 | 1,496,571 | -0.34(-0.86%) |
Sep 08, 2004 | 40.04 | 40.07 | 39.56 | 39.56 | 749,525 | -0.46(-1.14%) |
Sep 07, 2004 | 39.75 | 40.31 | 39.74 | 40.02 | 1,127,078 | +0.27(+0.68%) |
Sep 03, 2004 | 39.84 | 39.84 | 39.66 | 39.75 | 518,747 | -0.09(-0.23%) |
Sep 02, 2004 | 39.40 | 39.87 | 39.11 | 39.84 | 1,241,925 | +0.44(+1.11%) |