Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.50 | 42.63 | 42.33 | 42.45 | 857,300 | -0.21(-0.49%) |
Nov 29, 2004 | 42.67 | 42.86 | 42.35 | 42.66 | 1,086,400 | +0.00(+0.00%) |
Nov 26, 2004 | 42.75 | 42.85 | 42.60 | 42.66 | 196,000 | -0.04(-0.09%) |
Nov 24, 2004 | 42.75 | 42.92 | 42.67 | 42.70 | 818,000 | +0.03(+0.07%) |
Nov 23, 2004 | 42.56 | 42.74 | 42.36 | 42.67 | 705,400 | +0.15(+0.35%) |
Nov 22, 2004 | 42.20 | 42.58 | 42.20 | 42.52 | 765,200 | +0.26(+0.62%) |
Nov 19, 2004 | 42.87 | 42.93 | 42.22 | 42.26 | 749,500 | -0.57(-1.33%) |
Nov 18, 2004 | 42.45 | 42.90 | 42.43 | 42.83 | 768,300 | +0.22(+0.52%) |
Nov 17, 2004 | 42.79 | 43.18 | 42.47 | 42.61 | 719,500 | +0.00(+0.00%) |
Nov 16, 2004 | 43.09 | 43.10 | 42.57 | 42.61 | 606,900 | -0.47(-1.09%) |
Nov 15, 2004 | 42.78 | 43.12 | 42.71 | 43.08 | 769,800 | +0.08(+0.19%) |
Nov 12, 2004 | 42.55 | 43.00 | 42.50 | 43.00 | 789,600 | +0.36(+0.84%) |
Nov 11, 2004 | 42.45 | 42.77 | 42.41 | 42.64 | 848,000 | +0.29(+0.68%) |
Nov 10, 2004 | 42.43 | 42.67 | 42.33 | 42.35 | 1,000,500 | +0.00(+0.00%) |
Nov 09, 2004 | 42.47 | 42.57 | 42.29 | 42.35 | 1,100,200 | -0.22(-0.52%) |
Nov 08, 2004 | 42.70 | 42.78 | 42.46 | 42.57 | 802,400 | +0.05(+0.12%) |
Nov 05, 2004 | 42.57 | 42.64 | 42.35 | 42.52 | 1,130,600 | -0.05(-0.12%) |
Nov 04, 2004 | 42.01 | 42.57 | 41.93 | 42.57 | 1,418,000 | +0.61(+1.45%) |
Nov 03, 2004 | 41.72 | 42.12 | 41.72 | 41.96 | 1,332,500 | +0.24(+0.58%) |
Nov 02, 2004 | 41.50 | 41.91 | 41.27 | 41.72 | 1,388,800 | +0.15(+0.36%) |
Nov 01, 2004 | 41.55 | 41.57 | 41.20 | 41.57 | 1,458,500 | +0.46(+1.12%) |
Oct 29, 2004 | 40.99 | 41.12 | 40.93 | 41.11 | 1,196,600 | +0.14(+0.34%) |
Oct 28, 2004 | 40.73 | 41.00 | 40.68 | 40.97 | 781,400 | +0.20(+0.49%) |
Oct 27, 2004 | 40.42 | 40.77 | 40.14 | 40.77 | 1,034,800 | +0.40(+0.99%) |
Oct 26, 2004 | 40.00 | 40.37 | 39.96 | 40.37 | 1,330,300 | +0.45(+1.13%) |
Oct 25, 2004 | 39.30 | 39.96 | 39.10 | 39.92 | 1,175,600 | +0.41(+1.04%) |
Oct 22, 2004 | 39.80 | 39.90 | 39.37 | 39.51 | 908,200 | -0.20(-0.50%) |
Oct 21, 2004 | 39.45 | 39.92 | 39.34 | 39.71 | 944,500 | +0.18(+0.46%) |
Oct 20, 2004 | 39.77 | 39.77 | 39.31 | 39.53 | 889,000 | -0.24(-0.60%) |
Oct 19, 2004 | 40.10 | 40.35 | 39.73 | 39.77 | 1,014,600 | -0.40(-1.00%) |
Oct 18, 2004 | 39.64 | 40.22 | 39.42 | 40.17 | 1,414,100 | +0.64(+1.62%) |
Oct 15, 2004 | 39.15 | 39.78 | 39.08 | 39.53 | 2,116,100 | +0.45(+1.15%) |
Oct 14, 2004 | 39.68 | 40.26 | 38.67 | 39.08 | 3,176,200 | -0.41(-1.04%) |
Oct 13, 2004 | 40.19 | 40.25 | 39.48 | 39.49 | 1,430,300 | -0.87(-2.16%) |
Oct 12, 2004 | 40.50 | 40.50 | 40.02 | 40.36 | 1,230,200 | -0.14(-0.35%) |
Oct 11, 2004 | 40.21 | 40.50 | 40.07 | 40.50 | 609,800 | +0.29(+0.72%) |
Oct 08, 2004 | 40.22 | 40.46 | 39.99 | 40.21 | 576,700 | -0.10(-0.25%) |
Oct 07, 2004 | 40.48 | 40.49 | 40.31 | 40.31 | 754,100 | -0.16(-0.40%) |
Oct 06, 2004 | 40.44 | 40.47 | 40.27 | 40.47 | 826,500 | +0.11(+0.27%) |
Oct 05, 2004 | 40.06 | 40.49 | 40.06 | 40.36 | 1,386,100 | +0.22(+0.55%) |
Oct 04, 2004 | 40.20 | 40.25 | 39.88 | 40.14 | 1,163,000 | -0.04(-0.10%) |
Oct 01, 2004 | 39.69 | 40.18 | 39.55 | 40.18 | 1,021,700 | +0.49(+1.23%) |
Sep 30, 2004 | 39.15 | 40.00 | 39.02 | 39.69 | 1,643,000 | +0.64(+1.64%) |
Sep 29, 2004 | 39.22 | 39.22 | 38.79 | 39.05 | 1,005,000 | -0.25(-0.64%) |
Sep 28, 2004 | 38.96 | 39.35 | 38.91 | 39.30 | 809,600 | +0.34(+0.87%) |
Sep 27, 2004 | 39.11 | 39.12 | 38.68 | 38.96 | 768,400 | -0.22(-0.56%) |
Sep 24, 2004 | 38.98 | 39.18 | 38.78 | 39.18 | 975,200 | +0.11(+0.28%) |
Sep 23, 2004 | 39.35 | 39.40 | 38.95 | 39.07 | 1,055,200 | -0.37(-0.94%) |
Sep 22, 2004 | 39.89 | 39.89 | 39.35 | 39.44 | 938,400 | -0.64(-1.60%) |
Sep 21, 2004 | 39.92 | 40.16 | 39.75 | 40.08 | 764,100 | +0.18(+0.45%) |
Sep 20, 2004 | 40.04 | 40.05 | 39.75 | 39.90 | 797,600 | -0.35(-0.87%) |
Sep 17, 2004 | 40.11 | 40.38 | 40.11 | 40.25 | 1,298,700 | +0.17(+0.42%) |
Sep 16, 2004 | 39.95 | 40.11 | 39.88 | 40.08 | 784,600 | +0.08(+0.20%) |
Sep 15, 2004 | 40.20 | 40.24 | 39.95 | 40.00 | 892,800 | -0.39(-0.97%) |
Sep 14, 2004 | 40.28 | 40.46 | 40.24 | 40.39 | 804,900 | +0.14(+0.35%) |
Sep 13, 2004 | 40.04 | 40.25 | 39.97 | 40.25 | 1,242,700 | +0.04(+0.10%) |
Sep 10, 2004 | 40.01 | 40.27 | 39.96 | 40.21 | 845,900 | +0.20(+0.50%) |
Sep 09, 2004 | 39.97 | 40.10 | 39.87 | 40.01 | 697,800 | +0.06(+0.15%) |
Sep 08, 2004 | 40.20 | 40.26 | 39.87 | 39.95 | 823,000 | -0.37(-0.92%) |
Sep 07, 2004 | 39.96 | 40.32 | 39.93 | 40.32 | 865,600 | +0.46(+1.15%) |
Sep 03, 2004 | 40.00 | 40.01 | 39.81 | 39.86 | 742,500 | -0.14(-0.35%) |
Sep 02, 2004 | 39.93 | 40.00 | 39.85 | 40.00 | 898,500 | +0.05(+0.13%) |