Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.42 | 40.42 | 40.15 | 40.27 | 862,997 | -0.06(-0.15%) |
Nov 29, 2004 | 40.65 | 40.68 | 40.21 | 40.33 | 1,231,873 | -0.19(-0.48%) |
Nov 26, 2004 | 40.56 | 40.65 | 40.50 | 40.53 | 101,591 | +0.03(+0.06%) |
Nov 24, 2004 | 40.56 | 40.56 | 40.32 | 40.50 | 1,453,979 | +0.17(+0.42%) |
Nov 23, 2004 | 40.27 | 40.43 | 40.08 | 40.33 | 2,874,016 | +0.05(+0.13%) |
Nov 22, 2004 | 40.15 | 40.37 | 39.95 | 40.28 | 1,106,273 | +0.13(+0.32%) |
Nov 19, 2004 | 40.58 | 40.67 | 40.10 | 40.15 | 1,477,987 | -0.57(-1.41%) |
Nov 18, 2004 | 40.73 | 40.76 | 40.49 | 40.73 | 2,876,855 | +0.08(+0.21%) |
Nov 17, 2004 | 40.76 | 40.89 | 40.53 | 40.65 | 816,045 | +0.17(+0.42%) |
Nov 16, 2004 | 40.65 | 40.65 | 40.38 | 40.48 | 809,658 | -0.31(-0.77%) |
Nov 15, 2004 | 40.67 | 40.79 | 40.43 | 40.79 | 1,688,977 | +0.23(+0.56%) |
Nov 12, 2004 | 40.41 | 40.58 | 40.17 | 40.56 | 339,545 | +0.36(+0.88%) |
Nov 11, 2004 | 40.10 | 40.29 | 39.88 | 40.21 | 264,091 | +0.29(+0.72%) |
Nov 10, 2004 | 40.08 | 40.10 | 39.83 | 39.92 | 228,729 | -0.09(-0.23%) |
Nov 09, 2004 | 40.11 | 40.14 | 39.85 | 40.01 | 352,909 | -0.03(-0.06%) |
Nov 08, 2004 | 40.05 | 40.06 | 39.86 | 40.04 | 309,269 | -0.03(-0.06%) |
Nov 05, 2004 | 40.05 | 40.22 | 39.83 | 40.06 | 563,189 | +0.27(+0.68%) |
Nov 04, 2004 | 39.35 | 39.79 | 39.11 | 39.79 | 417,484 | +0.54(+1.38%) |
Nov 03, 2004 | 39.59 | 39.65 | 39.12 | 39.25 | 524,989 | +0.32(+0.83%) |
Nov 02, 2004 | 38.98 | 39.23 | 38.73 | 38.93 | 705,701 | +0.17(+0.44%) |
Nov 01, 2004 | 38.82 | 38.94 | 38.69 | 38.76 | 812,970 | +0.02(+0.04%) |
Oct 29, 2004 | 38.89 | 38.96 | 38.62 | 38.74 | 551,599 | -0.04(-0.11%) |
Oct 28, 2004 | 38.72 | 38.95 | 38.57 | 38.78 | 1,041,581 | +0.03(+0.07%) |
Oct 27, 2004 | 37.96 | 38.81 | 37.92 | 38.76 | 1,934,855 | +0.79(+2.07%) |
Oct 26, 2004 | 37.58 | 38.02 | 37.50 | 37.97 | 1,494,427 | +0.47(+1.24%) |
Oct 25, 2004 | 37.51 | 37.65 | 37.35 | 37.51 | 355,038 | -0.08(-0.20%) |
Oct 22, 2004 | 38.24 | 38.24 | 37.58 | 37.58 | 166,757 | -0.48(-1.27%) |
Oct 21, 2004 | 38.03 | 38.21 | 37.80 | 38.07 | 171,369 | +0.14(+0.36%) |
Oct 20, 2004 | 37.86 | 38.00 | 37.61 | 37.93 | 128,201 | +0.03(+0.09%) |
Oct 19, 2004 | 38.42 | 38.42 | 37.86 | 37.90 | 871,039 | -0.19(-0.51%) |
Oct 18, 2004 | 37.67 | 38.20 | 37.65 | 38.09 | 220,923 | +0.30(+0.81%) |
Oct 15, 2004 | 37.69 | 38.02 | 37.59 | 37.79 | 253,565 | +0.01(+0.02%) |
Oct 14, 2004 | 38.08 | 38.13 | 37.67 | 37.78 | 248,952 | -0.25(-0.67%) |
Oct 13, 2004 | 38.47 | 38.55 | 37.95 | 38.03 | 291,410 | -0.19(-0.51%) |
Oct 12, 2004 | 38.13 | 38.35 | 38.02 | 38.23 | 200,581 | -0.12(-0.31%) |
Oct 11, 2004 | 38.43 | 38.43 | 38.27 | 38.35 | 745,557 | +0.14(+0.38%) |
Oct 08, 2004 | 38.52 | 38.76 | 38.18 | 38.20 | 450,480 | -0.44(-1.14%) |
Oct 07, 2004 | 39.07 | 39.07 | 38.64 | 38.64 | 286,207 | -0.58(-1.47%) |
Oct 06, 2004 | 38.97 | 39.22 | 38.85 | 39.22 | 858,976 | +0.19(+0.50%) |
Oct 05, 2004 | 38.99 | 39.14 | 38.88 | 39.02 | 342,975 | -0.08(-0.19%) |
Oct 04, 2004 | 39.07 | 39.28 | 39.04 | 39.10 | 248,361 | +0.22(+0.57%) |
Oct 01, 2004 | 38.57 | 38.89 | 38.39 | 38.88 | 1,591,642 | +0.66(+1.73%) |
Sep 30, 2004 | 38.35 | 38.38 | 38.09 | 38.22 | 341,674 | -0.14(-0.35%) |
Sep 29, 2004 | 37.86 | 38.35 | 37.86 | 38.35 | 520,494 | +0.36(+0.93%) |
Sep 28, 2004 | 37.80 | 38.10 | 37.69 | 38.00 | 184,970 | +0.19(+0.49%) |
Sep 27, 2004 | 38.09 | 38.09 | 37.80 | 37.81 | 315,064 | -0.28(-0.73%) |
Sep 24, 2004 | 38.28 | 38.35 | 38.09 | 38.09 | 412,635 | -0.15(-0.40%) |
Sep 23, 2004 | 38.28 | 38.40 | 38.18 | 38.24 | 142,393 | -0.10(-0.26%) |
Sep 22, 2004 | 38.79 | 38.84 | 38.29 | 38.35 | 646,922 | -0.58(-1.50%) |
Sep 21, 2004 | 38.78 | 39.01 | 38.71 | 38.93 | 154,693 | +0.19(+0.50%) |
Sep 20, 2004 | 38.62 | 38.92 | 38.60 | 38.73 | 139,319 | -0.19(-0.50%) |
Sep 17, 2004 | 38.73 | 38.98 | 38.71 | 38.93 | 642,665 | +0.21(+0.55%) |
Sep 16, 2004 | 38.89 | 38.94 | 38.66 | 38.72 | 584,359 | -0.01(-0.02%) |
Sep 15, 2004 | 38.93 | 38.96 | 38.67 | 38.73 | 555,029 | -0.34(-0.87%) |
Sep 14, 2004 | 38.87 | 39.10 | 38.87 | 39.06 | 170,423 | +0.12(+0.30%) |
Sep 13, 2004 | 38.84 | 39.14 | 38.76 | 38.95 | 590,982 | +0.12(+0.30%) |
Sep 10, 2004 | 38.35 | 38.84 | 38.35 | 38.83 | 224,589 | +0.36(+0.92%) |
Sep 09, 2004 | 38.58 | 38.62 | 38.27 | 38.47 | 144,286 | +0.07(+0.18%) |
Sep 08, 2004 | 38.49 | 38.62 | 38.35 | 38.40 | 128,083 | -0.19(-0.48%) |
Sep 07, 2004 | 38.74 | 38.74 | 38.35 | 38.59 | 184,260 | +0.20(+0.53%) |
Sep 03, 2004 | 38.43 | 38.60 | 38.29 | 38.39 | 216,902 | -0.22(-0.57%) |
Sep 02, 2004 | 38.19 | 38.64 | 38.08 | 38.61 | 193,840 | +0.46(+1.20%) |