Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 43.11 | 43.23 | 43.01 | 43.07 | 411,313 | -0.09(-0.21%) |
Nov 29, 2004 | 43.37 | 43.50 | 43.02 | 43.16 | 101,001 | -0.27(-0.62%) |
Nov 26, 2004 | 43.53 | 43.53 | 43.36 | 43.43 | 42,018 | +0.07(+0.16%) |
Nov 24, 2004 | 43.30 | 43.47 | 43.28 | 43.36 | 133,755 | +0.03(+0.07%) |
Nov 23, 2004 | 43.37 | 43.37 | 43.07 | 43.33 | 410,921 | +0.02(+0.04%) |
Nov 22, 2004 | 43.11 | 43.35 | 43.01 | 43.31 | 374,775 | +0.18(+0.43%) |
Nov 19, 2004 | 43.76 | 43.76 | 43.12 | 43.13 | 66,681 | -0.49(-1.12%) |
Nov 18, 2004 | 43.66 | 43.70 | 43.55 | 43.62 | 776,171 | +0.11(+0.25%) |
Nov 17, 2004 | 43.51 | 43.84 | 43.47 | 43.51 | 45,933 | +0.16(+0.37%) |
Nov 16, 2004 | 43.55 | 43.64 | 43.32 | 43.35 | 48,021 | -0.28(-0.63%) |
Nov 15, 2004 | 43.64 | 43.70 | 43.49 | 43.63 | 466,903 | +0.08(+0.18%) |
Nov 12, 2004 | 43.31 | 43.62 | 43.16 | 43.55 | 200,436 | +0.38(+0.89%) |
Nov 11, 2004 | 43.03 | 43.24 | 42.91 | 43.17 | 193,651 | +0.34(+0.81%) |
Nov 10, 2004 | 42.98 | 43.07 | 42.82 | 42.82 | 106,090 | -0.07(-0.16%) |
Nov 09, 2004 | 42.94 | 43.10 | 42.85 | 42.89 | 126,839 | -0.02(-0.05%) |
Nov 08, 2004 | 42.99 | 42.99 | 42.76 | 42.91 | 59,113 | -0.01(-0.02%) |
Nov 05, 2004 | 43.05 | 43.11 | 42.73 | 42.92 | 595,830 | +0.21(+0.50%) |
Nov 04, 2004 | 42.12 | 42.77 | 42.06 | 42.71 | 219,619 | +0.63(+1.49%) |
Nov 03, 2004 | 42.30 | 42.39 | 41.96 | 42.08 | 283,169 | +0.51(+1.24%) |
Nov 02, 2004 | 41.71 | 41.99 | 41.53 | 41.57 | 260,333 | -0.06(-0.15%) |
Nov 01, 2004 | 41.69 | 41.71 | 41.51 | 41.63 | 324,796 | +0.07(+0.17%) |
Oct 29, 2004 | 41.58 | 41.67 | 41.43 | 41.56 | 430,104 | +0.08(+0.20%) |
Oct 28, 2004 | 41.27 | 41.67 | 41.27 | 41.47 | 271,816 | +0.08(+0.20%) |
Oct 27, 2004 | 40.77 | 41.41 | 40.75 | 41.39 | 317,489 | +0.62(+1.52%) |
Oct 26, 2004 | 40.35 | 40.88 | 40.32 | 40.77 | 210,876 | +0.48(+1.18%) |
Oct 25, 2004 | 40.44 | 40.44 | 40.17 | 40.29 | 254,982 | -0.12(-0.30%) |
Oct 22, 2004 | 40.85 | 40.90 | 40.39 | 40.42 | 137,539 | -0.47(-1.14%) |
Oct 21, 2004 | 40.77 | 40.98 | 40.61 | 40.88 | 234,104 | +0.08(+0.19%) |
Oct 20, 2004 | 40.80 | 40.87 | 40.55 | 40.81 | 117,704 | -0.06(-0.15%) |
Oct 19, 2004 | 41.30 | 41.37 | 40.85 | 40.87 | 680,911 | -0.30(-0.73%) |
Oct 18, 2004 | 40.77 | 41.21 | 40.77 | 41.17 | 107,917 | +0.26(+0.64%) |
Oct 15, 2004 | 40.89 | 41.10 | 40.73 | 40.91 | 40,974 | +0.13(+0.32%) |
Oct 14, 2004 | 41.14 | 41.17 | 40.72 | 40.78 | 192,346 | -0.44(-1.08%) |
Oct 13, 2004 | 41.74 | 41.74 | 41.08 | 41.22 | 118,617 | -0.28(-0.68%) |
Oct 12, 2004 | 41.34 | 41.58 | 41.27 | 41.50 | 53,371 | -0.06(-0.15%) |
Oct 11, 2004 | 41.53 | 41.60 | 41.42 | 41.57 | 30,535 | +0.18(+0.43%) |
Oct 08, 2004 | 41.52 | 41.80 | 41.37 | 41.39 | 74,380 | -0.40(-0.95%) |
Oct 07, 2004 | 42.15 | 42.15 | 41.76 | 41.79 | 28,577 | -0.32(-0.76%) |
Oct 06, 2004 | 41.78 | 42.11 | 41.78 | 42.11 | 44,106 | +0.23(+0.55%) |
Oct 05, 2004 | 41.96 | 41.97 | 41.76 | 41.88 | 59,504 | -0.02(-0.04%) |
Oct 04, 2004 | 41.84 | 42.07 | 41.84 | 41.90 | 332,104 | +0.15(+0.35%) |
Oct 01, 2004 | 41.38 | 41.76 | 41.32 | 41.75 | 314,748 | +0.62(+1.51%) |
Sep 30, 2004 | 41.17 | 41.17 | 40.98 | 41.13 | 160,114 | -0.08(-0.20%) |
Sep 29, 2004 | 41.08 | 41.25 | 40.96 | 41.21 | 136,756 | +0.13(+0.32%) |
Sep 28, 2004 | 41.04 | 41.14 | 40.81 | 41.08 | 81,036 | +0.24(+0.58%) |
Sep 27, 2004 | 41.04 | 41.04 | 40.83 | 40.85 | 71,640 | -0.35(-0.86%) |
Sep 24, 2004 | 41.11 | 41.38 | 41.11 | 41.20 | 1,113,495 | -0.04(-0.09%) |
Sep 23, 2004 | 41.34 | 41.41 | 41.23 | 41.24 | 184,516 | -0.15(-0.35%) |
Sep 22, 2004 | 41.66 | 41.71 | 41.37 | 41.38 | 72,032 | -0.65(-1.55%) |
Sep 21, 2004 | 41.93 | 42.09 | 41.77 | 42.03 | 91,344 | +0.27(+0.64%) |
Sep 20, 2004 | 41.95 | 41.95 | 41.71 | 41.76 | 196,783 | -0.30(-0.71%) |
Sep 17, 2004 | 42.04 | 42.16 | 41.95 | 42.06 | 68,378 | +0.15(+0.35%) |
Sep 16, 2004 | 41.95 | 42.01 | 41.86 | 41.92 | 58,069 | +0.05(+0.13%) |
Sep 15, 2004 | 42.07 | 42.07 | 41.83 | 41.86 | 135,973 | -0.31(-0.73%) |
Sep 14, 2004 | 42.08 | 42.25 | 42.08 | 42.17 | 172,641 | +0.14(+0.32%) |
Sep 13, 2004 | 42.26 | 42.29 | 42.03 | 42.03 | 55,198 | -0.07(-0.16%) |
Sep 10, 2004 | 41.92 | 42.15 | 41.78 | 42.10 | 202,655 | +0.18(+0.42%) |
Sep 09, 2004 | 41.96 | 42.06 | 41.77 | 41.93 | 54,937 | +0.03(+0.07%) |
Sep 08, 2004 | 41.99 | 42.08 | 41.89 | 41.90 | 90,953 | -0.02(-0.04%) |
Sep 07, 2004 | 41.98 | 42.06 | 41.84 | 41.91 | 182,950 | +0.15(+0.37%) |
Sep 03, 2004 | 41.91 | 41.96 | 41.73 | 41.76 | 42,932 | -0.21(-0.49%) |
Sep 02, 2004 | 41.59 | 41.96 | 41.47 | 41.96 | 25,576 | +0.51(+1.22%) |