Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 41.99 | 42.06 | 41.78 | 41.79 | 6,562 | -0.21(-0.50%) |
Nov 29, 2004 | 42.20 | 42.38 | 41.70 | 42.00 | 42,983 | -0.01(-0.02%) |
Nov 26, 2004 | 42.06 | 42.14 | 41.98 | 42.01 | 5,796 | +0.00(+0.00%) |
Nov 24, 2004 | 41.83 | 42.09 | 41.83 | 42.01 | 88,373 | +0.35(+0.83%) |
Nov 23, 2004 | 41.81 | 41.91 | 41.45 | 41.66 | 48,014 | -0.15(-0.35%) |
Nov 22, 2004 | 41.42 | 41.81 | 41.26 | 41.81 | 105,216 | +0.24(+0.57%) |
Nov 19, 2004 | 42.44 | 42.44 | 41.57 | 41.57 | 133,434 | -0.81(-1.92%) |
Nov 18, 2004 | 42.20 | 42.47 | 42.05 | 42.39 | 33,796 | +0.27(+0.65%) |
Nov 17, 2004 | 42.15 | 42.56 | 41.99 | 42.11 | 42,108 | +0.52(+1.25%) |
Nov 16, 2004 | 41.75 | 41.75 | 41.38 | 41.59 | 20,999 | -0.37(-0.89%) |
Nov 15, 2004 | 41.69 | 41.97 | 41.50 | 41.97 | 46,264 | +0.37(+0.90%) |
Nov 12, 2004 | 41.19 | 41.59 | 40.97 | 41.59 | 51,405 | +0.53(+1.29%) |
Nov 11, 2004 | 40.65 | 41.06 | 40.53 | 41.06 | 60,592 | +0.62(+1.54%) |
Nov 10, 2004 | 40.82 | 40.82 | 40.37 | 40.44 | 43,092 | -0.35(-0.85%) |
Nov 09, 2004 | 40.93 | 41.04 | 40.70 | 40.79 | 32,155 | -0.01(-0.02%) |
Nov 08, 2004 | 40.81 | 40.92 | 40.72 | 40.80 | 17,937 | +0.01(+0.02%) |
Nov 05, 2004 | 40.78 | 40.92 | 40.47 | 40.79 | 119,435 | +0.40(+1.00%) |
Nov 04, 2004 | 40.00 | 40.46 | 39.74 | 40.38 | 114,185 | +0.44(+1.10%) |
Nov 03, 2004 | 40.44 | 40.64 | 39.89 | 39.95 | 151,809 | +0.11(+0.28%) |
Nov 02, 2004 | 39.75 | 40.27 | 39.73 | 39.84 | 65,951 | +0.15(+0.37%) |
Nov 01, 2004 | 39.50 | 39.82 | 39.42 | 39.69 | 211,636 | +0.22(+0.56%) |
Oct 29, 2004 | 39.50 | 39.74 | 39.29 | 39.47 | 60,483 | +0.06(+0.16%) |
Oct 28, 2004 | 39.27 | 39.65 | 39.19 | 39.41 | 71,748 | +0.06(+0.16%) |
Oct 27, 2004 | 38.40 | 39.44 | 38.34 | 39.34 | 17,499 | +1.09(+2.84%) |
Oct 26, 2004 | 38.31 | 38.40 | 38.00 | 38.25 | 22,202 | -0.05(-0.12%) |
Oct 25, 2004 | 38.31 | 38.43 | 38.19 | 38.30 | 31,936 | +0.01(+0.02%) |
Oct 22, 2004 | 39.22 | 39.22 | 38.28 | 38.29 | 64,639 | -0.91(-2.31%) |
Oct 21, 2004 | 38.63 | 39.30 | 38.59 | 39.20 | 30,733 | +0.68(+1.76%) |
Oct 20, 2004 | 38.51 | 38.65 | 38.22 | 38.52 | 47,686 | +0.01(+0.02%) |
Oct 19, 2004 | 38.95 | 39.03 | 38.51 | 38.51 | 24,390 | +0.14(+0.36%) |
Oct 18, 2004 | 37.82 | 38.37 | 37.73 | 38.37 | 17,280 | +0.43(+1.13%) |
Oct 15, 2004 | 37.90 | 38.16 | 37.83 | 37.94 | 6,015 | +0.03(+0.07%) |
Oct 14, 2004 | 38.26 | 38.26 | 37.77 | 37.92 | 13,015 | -0.29(-0.77%) |
Oct 13, 2004 | 38.77 | 38.77 | 38.07 | 38.21 | 25,593 | -0.01(-0.02%) |
Oct 12, 2004 | 37.94 | 38.24 | 37.84 | 38.22 | 6,999 | -0.18(-0.48%) |
Oct 11, 2004 | 38.22 | 38.40 | 38.12 | 38.40 | 12,687 | +0.11(+0.29%) |
Oct 08, 2004 | 38.93 | 38.97 | 38.14 | 38.29 | 25,265 | -0.75(-1.92%) |
Oct 07, 2004 | 39.36 | 39.41 | 39.04 | 39.04 | 10,281 | -0.29(-0.74%) |
Oct 06, 2004 | 38.98 | 39.42 | 38.75 | 39.33 | 27,561 | +0.32(+0.82%) |
Oct 05, 2004 | 38.86 | 39.21 | 38.86 | 39.01 | 20,452 | +0.03(+0.07%) |
Oct 04, 2004 | 39.13 | 39.31 | 38.99 | 38.99 | 27,671 | +0.36(+0.92%) |
Oct 01, 2004 | 37.94 | 38.70 | 37.94 | 38.63 | 19,468 | +1.18(+3.15%) |
Sep 30, 2004 | 37.21 | 37.70 | 37.21 | 37.45 | 48,670 | +0.11(+0.29%) |
Sep 29, 2004 | 36.98 | 37.42 | 36.94 | 37.34 | 784,202 | +0.39(+1.06%) |
Sep 28, 2004 | 36.89 | 36.95 | 36.64 | 36.95 | 6,671 | -0.04(-0.10%) |
Sep 27, 2004 | 37.12 | 37.12 | 36.86 | 36.98 | 8,749 | -0.28(-0.76%) |
Sep 24, 2004 | 37.58 | 37.72 | 37.23 | 37.27 | 10,937 | -0.39(-1.04%) |
Sep 23, 2004 | 37.49 | 37.77 | 37.43 | 37.66 | 9,734 | +0.16(+0.44%) |
Sep 22, 2004 | 37.96 | 37.96 | 37.48 | 37.50 | 8,093 | -0.82(-2.15%) |
Sep 21, 2004 | 38.22 | 38.39 | 38.10 | 38.32 | 27,452 | +0.26(+0.67%) |
Sep 20, 2004 | 37.67 | 38.27 | 37.58 | 38.06 | 6,124 | +0.32(+0.86%) |
Sep 17, 2004 | 37.58 | 37.82 | 37.55 | 37.74 | 33,796 | +0.04(+0.11%) |
Sep 16, 2004 | 37.76 | 37.96 | 37.57 | 37.70 | 12,031 | +0.02(+0.05%) |
Sep 15, 2004 | 38.08 | 38.08 | 37.56 | 37.68 | 16,296 | -0.48(-1.27%) |
Sep 14, 2004 | 38.22 | 38.22 | 37.94 | 38.16 | 12,031 | +0.12(+0.31%) |
Sep 13, 2004 | 37.94 | 38.44 | 37.94 | 38.04 | 554,082 | +0.26(+0.68%) |
Sep 10, 2004 | 37.44 | 37.83 | 37.34 | 37.79 | 26,140 | +0.76(+2.05%) |
Sep 09, 2004 | 36.39 | 37.08 | 36.39 | 37.03 | 497,974 | +0.76(+2.09%) |
Sep 08, 2004 | 36.12 | 36.52 | 36.12 | 36.27 | 9,077 | +0.06(+0.18%) |
Sep 07, 2004 | 36.30 | 36.30 | 36.12 | 36.21 | 7,984 | +0.05(+0.15%) |
Sep 03, 2004 | 36.44 | 36.55 | 36.01 | 36.15 | 65,295 | -0.83(-2.25%) |
Sep 02, 2004 | 36.39 | 37.03 | 36.39 | 36.98 | 60,701 | +0.50(+1.38%) |