Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.71 | 38.73 | 37.88 | 37.88 | 38,004,828 | -0.79(-2.05%) |
Nov 29, 2004 | 39.11 | 39.22 | 38.63 | 38.67 | 34,578,456 | -1.58(-3.92%) |
Nov 26, 2004 | 40.23 | 40.55 | 40.23 | 40.25 | 4,886,450 | -0.13(-0.32%) |
Nov 24, 2004 | 40.71 | 40.71 | 40.15 | 40.38 | 9,884,507 | -0.11(-0.27%) |
Nov 23, 2004 | 40.34 | 40.71 | 40.27 | 40.49 | 12,330,069 | -0.02(-0.05%) |
Nov 22, 2004 | 40.37 | 40.66 | 39.89 | 40.51 | 12,288,973 | +0.31(+0.78%) |
Nov 19, 2004 | 40.63 | 40.63 | 40.13 | 40.20 | 13,534,226 | -0.40(-0.99%) |
Nov 18, 2004 | 40.92 | 41.06 | 40.34 | 40.60 | 15,524,020 | -0.32(-0.78%) |
Nov 17, 2004 | 41.73 | 41.73 | 40.63 | 40.92 | 22,220,348 | -0.47(-1.14%) |
Nov 16, 2004 | 41.47 | 41.58 | 41.22 | 41.39 | 16,812,568 | -0.59(-1.40%) |
Nov 15, 2004 | 41.40 | 42.12 | 41.31 | 41.98 | 14,183,517 | +0.62(+1.50%) |
Nov 12, 2004 | 41.12 | 41.42 | 41.04 | 41.36 | 8,921,704 | +0.17(+0.41%) |
Nov 11, 2004 | 41.06 | 41.33 | 40.83 | 41.19 | 9,737,990 | +0.41(+1.02%) |
Nov 10, 2004 | 41.03 | 41.26 | 40.78 | 40.78 | 8,666,468 | -0.20(-0.48%) |
Nov 09, 2004 | 41.25 | 41.31 | 40.71 | 40.98 | 10,956,304 | -0.15(-0.37%) |
Nov 08, 2004 | 41.09 | 41.45 | 40.90 | 41.13 | 12,683,853 | +0.04(+0.11%) |
Nov 05, 2004 | 41.11 | 41.43 | 40.99 | 41.09 | 17,029,044 | +0.15(+0.37%) |
Nov 04, 2004 | 39.51 | 41.00 | 39.42 | 40.93 | 22,799,954 | +1.30(+3.27%) |
Nov 03, 2004 | 39.86 | 39.91 | 39.22 | 39.64 | 15,269,471 | +0.24(+0.61%) |
Nov 02, 2004 | 38.60 | 39.78 | 38.60 | 39.40 | 14,839,543 | +0.22(+0.56%) |
Nov 01, 2004 | 39.23 | 39.23 | 38.92 | 39.18 | 12,335,154 | -0.05(-0.13%) |
Oct 29, 2004 | 39.16 | 39.51 | 39.00 | 39.23 | 13,753,863 | -0.05(-0.13%) |
Oct 28, 2004 | 39.08 | 39.54 | 39.07 | 39.28 | 11,558,727 | +0.20(+0.50%) |
Oct 27, 2004 | 38.20 | 39.14 | 38.20 | 39.08 | 16,116,683 | +0.65(+1.70%) |
Oct 26, 2004 | 38.05 | 38.52 | 38.00 | 38.43 | 12,257,635 | +0.38(+0.99%) |
Oct 25, 2004 | 37.94 | 38.13 | 37.77 | 38.05 | 11,470,074 | +0.23(+0.60%) |
Oct 22, 2004 | 38.07 | 38.18 | 37.79 | 37.83 | 11,860,419 | -0.09(-0.23%) |
Oct 21, 2004 | 38.14 | 38.28 | 37.84 | 37.91 | 13,321,049 | -0.27(-0.71%) |
Oct 20, 2004 | 38.30 | 38.51 | 37.99 | 38.18 | 11,923,781 | -0.15(-0.38%) |
Oct 19, 2004 | 38.58 | 38.82 | 38.28 | 38.33 | 10,560,600 | -0.17(-0.45%) |
Oct 18, 2004 | 38.16 | 38.68 | 38.09 | 38.50 | 10,781,612 | +0.28(+0.74%) |
Oct 15, 2004 | 38.23 | 38.62 | 38.02 | 38.22 | 13,647,206 | +0.31(+0.83%) |
Oct 14, 2004 | 38.28 | 38.31 | 37.88 | 37.91 | 11,889,695 | -0.33(-0.86%) |
Oct 13, 2004 | 38.56 | 38.79 | 38.09 | 38.23 | 10,989,291 | -0.27(-0.70%) |
Oct 12, 2004 | 38.21 | 38.55 | 38.21 | 38.50 | 10,342,062 | +0.01(+0.04%) |
Oct 11, 2004 | 38.61 | 38.63 | 38.20 | 38.49 | 8,920,604 | +0.04(+0.09%) |
Oct 08, 2004 | 38.86 | 38.95 | 38.30 | 38.45 | 16,224,990 | -0.51(-1.31%) |
Oct 07, 2004 | 38.91 | 39.56 | 38.91 | 38.96 | 11,047,156 | -0.31(-0.80%) |
Oct 06, 2004 | 38.86 | 39.28 | 38.75 | 39.27 | 10,728,970 | +0.41(+1.07%) |
Oct 05, 2004 | 38.71 | 39.01 | 38.50 | 38.86 | 13,369,704 | +0.07(+0.19%) |
Oct 04, 2004 | 38.97 | 39.27 | 38.78 | 38.79 | 12,061,501 | +0.13(+0.34%) |
Oct 01, 2004 | 38.92 | 39.12 | 38.50 | 38.66 | 12,600,973 | -0.05(-0.13%) |
Sep 30, 2004 | 38.28 | 38.89 | 38.28 | 38.71 | 17,020,936 | +0.15(+0.38%) |
Sep 29, 2004 | 38.27 | 38.58 | 38.04 | 38.56 | 16,768,036 | +0.16(+0.42%) |
Sep 28, 2004 | 38.36 | 38.49 | 37.98 | 38.40 | 11,640,919 | +0.19(+0.50%) |
Sep 27, 2004 | 38.57 | 38.81 | 38.20 | 38.21 | 12,368,828 | -0.21(-0.55%) |
Sep 24, 2004 | 38.38 | 38.74 | 38.24 | 38.42 | 10,906,824 | +0.20(+0.51%) |
Sep 23, 2004 | 38.02 | 38.49 | 37.18 | 38.23 | 18,566,780 | +0.63(+1.68%) |
Sep 22, 2004 | 37.85 | 37.96 | 37.51 | 37.59 | 14,789,650 | -0.43(-1.13%) |
Sep 21, 2004 | 38.28 | 38.42 | 37.98 | 38.02 | 14,001,815 | +0.04(+0.11%) |
Sep 20, 2004 | 37.93 | 38.09 | 37.84 | 37.98 | 11,519,830 | -0.20(-0.53%) |
Sep 17, 2004 | 38.40 | 38.54 | 37.94 | 38.18 | 23,121,164 | -0.21(-0.55%) |
Sep 16, 2004 | 38.42 | 38.62 | 38.19 | 38.39 | 13,379,325 | -0.10(-0.26%) |
Sep 15, 2004 | 38.75 | 38.82 | 38.26 | 38.50 | 9,486,878 | -0.23(-0.58%) |
Sep 14, 2004 | 38.96 | 39.00 | 38.64 | 38.72 | 9,806,576 | -0.09(-0.24%) |
Sep 13, 2004 | 39.01 | 39.22 | 38.68 | 38.82 | 11,938,625 | -0.07(-0.19%) |
Sep 10, 2004 | 38.20 | 38.99 | 38.02 | 38.89 | 12,615,955 | +0.64(+1.67%) |
Sep 09, 2004 | 38.62 | 38.82 | 38.20 | 38.25 | 12,396,592 | -0.37(-0.96%) |
Sep 08, 2004 | 38.60 | 38.97 | 38.56 | 38.62 | 12,505,586 | -0.15(-0.39%) |
Sep 07, 2004 | 38.67 | 38.87 | 38.28 | 38.77 | 12,908,301 | +0.03(+0.08%) |
Sep 03, 2004 | 38.74 | 39.26 | 38.63 | 38.74 | 11,509,109 | +0.09(+0.24%) |
Sep 02, 2004 | 37.91 | 38.69 | 37.91 | 38.65 | 16,545,237 | +0.36(+0.93%) |