Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.21 | 38.27 | 37.48 | 37.63 | 1,046,769 | -0.71(-1.86%) |
Nov 29, 2004 | 38.41 | 38.94 | 38.09 | 38.34 | 811,666 | +0.02(+0.05%) |
Nov 26, 2004 | 38.29 | 38.67 | 38.06 | 38.32 | 260,573 | +0.17(+0.44%) |
Nov 24, 2004 | 38.27 | 38.64 | 37.73 | 38.16 | 1,157,142 | +0.29(+0.75%) |
Nov 23, 2004 | 37.35 | 38.39 | 36.96 | 37.87 | 1,906,907 | +0.61(+1.63%) |
Nov 22, 2004 | 37.73 | 38.05 | 36.60 | 37.26 | 1,746,056 | -0.57(-1.51%) |
Nov 19, 2004 | 39.61 | 39.67 | 37.31 | 37.83 | 2,441,484 | -1.60(-4.06%) |
Nov 18, 2004 | 39.10 | 39.74 | 39.10 | 39.43 | 1,023,459 | +0.08(+0.21%) |
Nov 17, 2004 | 39.05 | 39.76 | 39.04 | 39.35 | 1,787,118 | +0.41(+1.06%) |
Nov 16, 2004 | 39.50 | 39.53 | 38.40 | 38.93 | 2,017,898 | -0.21(-0.55%) |
Nov 15, 2004 | 38.65 | 39.81 | 38.47 | 39.15 | 1,781,560 | +0.53(+1.38%) |
Nov 12, 2004 | 38.87 | 38.97 | 37.61 | 38.62 | 3,065,439 | -0.51(-1.31%) |
Nov 11, 2004 | 40.18 | 40.44 | 39.00 | 39.13 | 2,380,045 | -1.24(-3.08%) |
Nov 10, 2004 | 39.49 | 40.57 | 39.49 | 40.37 | 2,771,831 | +0.90(+2.28%) |
Nov 09, 2004 | 39.39 | 39.78 | 38.85 | 39.47 | 6,899,477 | -2.11(-5.08%) |
Nov 08, 2004 | 40.71 | 41.65 | 40.46 | 41.58 | 1,776,929 | +0.76(+1.87%) |
Nov 05, 2004 | 40.49 | 41.23 | 38.94 | 40.82 | 2,649,880 | +0.49(+1.22%) |
Nov 04, 2004 | 40.09 | 40.68 | 39.76 | 40.33 | 2,930,521 | +0.67(+1.68%) |
Nov 03, 2004 | 38.95 | 40.03 | 38.90 | 39.66 | 2,040,436 | +1.15(+2.99%) |
Nov 02, 2004 | 37.86 | 38.61 | 37.78 | 38.51 | 1,485,020 | +0.87(+2.32%) |
Nov 01, 2004 | 37.58 | 37.74 | 36.74 | 37.63 | 2,428,980 | -0.04(-0.10%) |
Oct 29, 2004 | 37.07 | 38.06 | 37.07 | 37.67 | 944,114 | +0.56(+1.52%) |
Oct 28, 2004 | 37.09 | 37.28 | 35.40 | 37.11 | 2,008,636 | -0.20(-0.54%) |
Oct 27, 2004 | 35.97 | 37.95 | 35.64 | 37.31 | 2,207,925 | +1.55(+4.33%) |
Oct 26, 2004 | 35.14 | 35.76 | 34.43 | 35.76 | 815,834 | +0.81(+2.32%) |
Oct 25, 2004 | 34.80 | 35.08 | 34.17 | 34.95 | 667,795 | +0.65(+1.89%) |
Oct 22, 2004 | 35.07 | 35.20 | 34.15 | 34.30 | 792,062 | -0.48(-1.38%) |
Oct 21, 2004 | 34.04 | 34.78 | 33.88 | 34.78 | 1,492,429 | +0.74(+2.17%) |
Oct 20, 2004 | 35.00 | 35.21 | 32.79 | 34.04 | 2,296,841 | -1.22(-3.45%) |
Oct 19, 2004 | 35.31 | 36.19 | 35.07 | 35.26 | 1,353,344 | +0.16(+0.46%) |
Oct 18, 2004 | 33.83 | 35.42 | 33.76 | 35.10 | 1,021,916 | +1.26(+3.73%) |
Oct 15, 2004 | 33.88 | 34.54 | 33.70 | 33.83 | 1,257,636 | -0.05(-0.13%) |
Oct 14, 2004 | 34.04 | 34.10 | 33.62 | 33.88 | 1,081,656 | -0.06(-0.19%) |
Oct 13, 2004 | 34.22 | 34.59 | 33.56 | 33.94 | 986,257 | -0.23(-0.68%) |
Oct 12, 2004 | 34.47 | 34.51 | 33.62 | 34.18 | 1,259,179 | -0.37(-1.07%) |
Oct 11, 2004 | 34.54 | 34.98 | 34.09 | 34.55 | 1,035,037 | +0.24(+0.70%) |
Oct 08, 2004 | 34.06 | 34.75 | 33.96 | 34.31 | 1,130,282 | +0.08(+0.23%) |
Oct 07, 2004 | 34.80 | 35.14 | 33.66 | 34.23 | 1,785,265 | -0.56(-1.62%) |
Oct 06, 2004 | 34.59 | 34.85 | 33.95 | 34.79 | 1,651,737 | +0.14(+0.39%) |
Oct 05, 2004 | 34.61 | 35.29 | 34.20 | 34.66 | 1,264,119 | +0.14(+0.39%) |
Oct 04, 2004 | 33.05 | 35.53 | 33.05 | 34.52 | 2,963,865 | +1.50(+4.53%) |
Oct 01, 2004 | 33.71 | 33.88 | 32.72 | 33.02 | 1,054,950 | -0.46(-1.37%) |
Sep 30, 2004 | 32.91 | 34.31 | 32.79 | 33.48 | 1,502,772 | +0.49(+1.47%) |
Sep 29, 2004 | 33.80 | 34.22 | 32.82 | 33.00 | 2,302,707 | -0.73(-2.15%) |
Sep 28, 2004 | 32.20 | 34.17 | 32.13 | 33.72 | 3,420,331 | +1.28(+3.95%) |
Sep 27, 2004 | 31.94 | 32.88 | 31.59 | 32.44 | 3,631,352 | +1.48(+4.79%) |
Sep 24, 2004 | 29.42 | 31.01 | 29.40 | 30.96 | 2,578,562 | +1.48(+5.01%) |
Sep 23, 2004 | 27.43 | 29.53 | 27.37 | 29.48 | 2,487,022 | +1.79(+6.48%) |
Sep 22, 2004 | 27.85 | 27.86 | 27.43 | 27.69 | 443,962 | -0.09(-0.33%) |
Sep 21, 2004 | 27.32 | 28.10 | 27.17 | 27.78 | 829,419 | +0.67(+2.49%) |
Sep 20, 2004 | 26.96 | 27.27 | 26.91 | 27.10 | 315,373 | +0.25(+0.92%) |
Sep 17, 2004 | 26.68 | 27.08 | 26.56 | 26.86 | 310,897 | +0.18(+0.68%) |
Sep 16, 2004 | 26.72 | 26.90 | 26.66 | 26.68 | 321,394 | -0.07(-0.27%) |
Sep 15, 2004 | 26.99 | 27.00 | 26.63 | 26.75 | 716,884 | -0.14(-0.51%) |
Sep 14, 2004 | 27.23 | 27.27 | 26.60 | 26.88 | 506,327 | -0.36(-1.33%) |
Sep 13, 2004 | 26.11 | 27.35 | 25.94 | 27.25 | 882,676 | +0.95(+3.60%) |
Sep 10, 2004 | 26.12 | 26.35 | 26.03 | 26.30 | 263,660 | +0.22(+0.84%) |
Sep 09, 2004 | 25.87 | 26.17 | 25.61 | 26.08 | 437,015 | +0.41(+1.62%) |
Sep 08, 2004 | 25.97 | 26.24 | 25.52 | 25.67 | 447,512 | -0.21(-0.80%) |
Sep 07, 2004 | 25.51 | 26.18 | 25.39 | 25.87 | 653,594 | +0.49(+1.94%) |
Sep 03, 2004 | 25.79 | 25.83 | 25.19 | 25.38 | 346,556 | -0.23(-0.91%) |
Sep 02, 2004 | 25.99 | 26.24 | 25.47 | 25.61 | 797,465 | +0.51(+2.01%) |