Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.88 | 43.10 | 42.55 | 42.55 | 11,491,265 | -0.50(-1.15%) |
Nov 29, 2004 | 42.64 | 43.20 | 42.46 | 43.04 | 9,927,308 | +0.38(+0.88%) |
Nov 26, 2004 | 42.63 | 43.10 | 42.61 | 42.67 | 2,494,456 | -0.17(-0.40%) |
Nov 24, 2004 | 42.73 | 42.93 | 42.63 | 42.84 | 8,130,091 | +0.35(+0.83%) |
Nov 23, 2004 | 42.58 | 42.65 | 42.02 | 42.48 | 12,252,288 | -0.30(-0.70%) |
Nov 22, 2004 | 42.48 | 42.80 | 41.80 | 42.78 | 10,246,083 | +0.35(+0.82%) |
Nov 19, 2004 | 42.57 | 42.59 | 41.85 | 42.43 | 11,889,063 | -0.14(-0.33%) |
Nov 18, 2004 | 42.39 | 42.87 | 42.31 | 42.58 | 8,250,320 | +0.15(+0.35%) |
Nov 17, 2004 | 42.24 | 42.70 | 42.13 | 42.43 | 13,445,400 | +0.02(+0.05%) |
Nov 16, 2004 | 42.17 | 42.51 | 41.96 | 42.41 | 7,369,350 | -0.06(-0.13%) |
Nov 15, 2004 | 42.09 | 42.46 | 41.99 | 42.46 | 5,879,196 | -0.04(-0.08%) |
Nov 12, 2004 | 42.53 | 42.58 | 41.78 | 42.50 | 7,603,316 | +0.06(+0.15%) |
Nov 11, 2004 | 42.10 | 42.59 | 41.92 | 42.43 | 6,495,155 | +0.38(+0.91%) |
Nov 10, 2004 | 41.92 | 42.43 | 41.68 | 42.05 | 8,975,641 | -0.34(-0.80%) |
Nov 09, 2004 | 42.48 | 42.95 | 42.27 | 42.39 | 8,920,890 | -0.16(-0.38%) |
Nov 08, 2004 | 42.90 | 42.98 | 42.16 | 42.55 | 9,137,922 | -0.43(-1.01%) |
Nov 05, 2004 | 42.14 | 43.29 | 41.73 | 42.99 | 20,481,582 | +1.18(+2.81%) |
Nov 04, 2004 | 41.49 | 42.07 | 41.26 | 41.81 | 16,357,551 | +0.32(+0.77%) |
Nov 03, 2004 | 40.71 | 41.71 | 40.29 | 41.49 | 29,279,422 | +2.52(+6.47%) |
Nov 02, 2004 | 39.34 | 40.18 | 38.86 | 38.97 | 12,295,892 | -0.48(-1.22%) |
Nov 01, 2004 | 40.24 | 40.28 | 39.29 | 39.45 | 10,801,927 | -0.80(-1.99%) |
Oct 29, 2004 | 40.29 | 40.38 | 39.37 | 40.25 | 13,464,450 | +0.27(+0.67%) |
Oct 28, 2004 | 39.86 | 40.05 | 39.60 | 39.98 | 8,815,055 | +0.28(+0.71%) |
Oct 27, 2004 | 38.79 | 40.22 | 38.69 | 39.70 | 16,801,916 | +0.78(+2.00%) |
Oct 26, 2004 | 37.89 | 38.95 | 37.71 | 38.92 | 13,697,569 | +1.23(+3.25%) |
Oct 25, 2004 | 37.18 | 37.93 | 36.85 | 37.69 | 10,889,418 | +0.35(+0.93%) |
Oct 22, 2004 | 38.44 | 38.69 | 37.25 | 37.35 | 13,366,235 | -1.12(-2.91%) |
Oct 21, 2004 | 38.62 | 39.27 | 37.91 | 38.47 | 22,322,120 | -1.51(-3.78%) |
Oct 20, 2004 | 40.13 | 40.51 | 39.76 | 39.98 | 10,880,245 | -0.16(-0.41%) |
Oct 19, 2004 | 40.04 | 40.49 | 39.80 | 40.14 | 10,336,819 | +0.01(+0.02%) |
Oct 18, 2004 | 39.05 | 40.14 | 38.94 | 40.13 | 11,040,691 | +1.00(+2.55%) |
Oct 15, 2004 | 38.65 | 39.36 | 38.28 | 39.13 | 12,623,557 | +0.86(+2.26%) |
Oct 14, 2004 | 38.89 | 39.15 | 37.93 | 38.27 | 10,599,995 | -0.70(-1.80%) |
Oct 13, 2004 | 39.53 | 39.53 | 38.58 | 38.97 | 11,305,701 | -0.48(-1.22%) |
Oct 12, 2004 | 39.41 | 39.76 | 39.24 | 39.45 | 8,681,421 | -0.16(-0.39%) |
Oct 11, 2004 | 39.52 | 39.79 | 39.21 | 39.61 | 5,673,735 | +0.16(+0.40%) |
Oct 08, 2004 | 39.89 | 40.46 | 39.31 | 39.45 | 11,882,572 | -0.63(-1.57%) |
Oct 07, 2004 | 40.70 | 40.78 | 40.04 | 40.08 | 9,525,700 | -0.72(-1.77%) |
Oct 06, 2004 | 40.83 | 40.89 | 40.36 | 40.80 | 8,185,549 | +0.06(+0.14%) |
Oct 05, 2004 | 40.84 | 41.10 | 40.35 | 40.75 | 8,361,094 | -0.09(-0.23%) |
Oct 04, 2004 | 41.34 | 41.42 | 40.83 | 40.84 | 10,869,803 | -0.09(-0.23%) |
Oct 01, 2004 | 40.53 | 40.97 | 40.37 | 40.93 | 10,689,743 | +0.67(+1.67%) |
Sep 30, 2004 | 41.03 | 41.10 | 40.10 | 40.26 | 13,224,275 | -0.84(-2.03%) |
Sep 29, 2004 | 40.80 | 41.11 | 40.47 | 41.09 | 7,140,747 | +0.45(+1.12%) |
Sep 28, 2004 | 40.35 | 41.01 | 40.24 | 40.64 | 8,013,109 | +0.50(+1.25%) |
Sep 27, 2004 | 40.36 | 40.54 | 39.94 | 40.14 | 10,240,156 | -0.35(-0.87%) |
Sep 24, 2004 | 40.66 | 41.00 | 40.43 | 40.49 | 7,140,324 | -0.30(-0.75%) |
Sep 23, 2004 | 40.80 | 41.14 | 40.62 | 40.80 | 6,598,026 | +0.00(+0.00%) |
Sep 22, 2004 | 41.26 | 41.54 | 40.75 | 40.80 | 8,229,858 | -0.70(-1.69%) |
Sep 21, 2004 | 41.10 | 41.67 | 40.15 | 41.50 | 14,728,965 | +0.47(+1.14%) |
Sep 20, 2004 | 41.05 | 41.72 | 40.70 | 41.03 | 9,140,038 | -0.12(-0.29%) |
Sep 17, 2004 | 41.31 | 41.70 | 41.03 | 41.15 | 11,906,843 | -0.09(-0.21%) |
Sep 16, 2004 | 41.10 | 41.33 | 40.97 | 41.24 | 7,129,176 | +0.03(+0.07%) |
Sep 15, 2004 | 41.39 | 41.45 | 41.07 | 41.21 | 8,518,576 | -0.13(-0.33%) |
Sep 14, 2004 | 40.99 | 41.60 | 40.85 | 41.34 | 11,521,040 | +0.30(+0.73%) |
Sep 13, 2004 | 40.83 | 41.21 | 40.08 | 41.05 | 17,407,432 | +0.44(+1.08%) |
Sep 10, 2004 | 41.52 | 41.85 | 40.41 | 40.61 | 23,510,152 | -1.25(-2.98%) |
Sep 09, 2004 | 42.54 | 42.65 | 41.79 | 41.85 | 11,946,073 | -0.65(-1.53%) |
Sep 08, 2004 | 42.53 | 42.84 | 42.38 | 42.50 | 13,193,936 | +0.04(+0.10%) |
Sep 07, 2004 | 42.49 | 42.52 | 42.13 | 42.46 | 10,396,933 | +0.28(+0.66%) |
Sep 03, 2004 | 42.42 | 42.53 | 42.13 | 42.19 | 6,868,822 | -0.27(-0.63%) |
Sep 02, 2004 | 42.15 | 42.51 | 41.80 | 42.46 | 7,568,320 | +0.40(+0.96%) |