Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 42.00 | 42.46 | 41.93 | 42.10 | 1,748,179 | -0.16(-0.38%) |
Nov 29, 2004 | 41.36 | 42.46 | 41.20 | 42.26 | 1,860,985 | +0.69(+1.66%) |
Nov 26, 2004 | 41.54 | 41.77 | 41.44 | 41.57 | 816,450 | -0.08(-0.20%) |
Nov 24, 2004 | 41.73 | 42.21 | 41.64 | 41.66 | 1,031,394 | -0.04(-0.09%) |
Nov 23, 2004 | 42.08 | 42.16 | 41.48 | 41.70 | 1,309,052 | -0.36(-0.86%) |
Nov 22, 2004 | 41.42 | 42.07 | 41.22 | 42.06 | 674,368 | +0.66(+1.60%) |
Nov 19, 2004 | 41.85 | 41.87 | 41.40 | 41.40 | 613,345 | -0.30(-0.72%) |
Nov 18, 2004 | 41.85 | 42.07 | 41.56 | 41.70 | 924,052 | -0.30(-0.71%) |
Nov 17, 2004 | 41.91 | 42.43 | 41.75 | 41.99 | 1,125,074 | +0.08(+0.20%) |
Nov 16, 2004 | 42.26 | 42.26 | 41.86 | 41.91 | 1,194,294 | -0.35(-0.84%) |
Nov 15, 2004 | 41.43 | 42.26 | 41.40 | 42.26 | 1,525,297 | +0.42(+1.01%) |
Nov 12, 2004 | 41.35 | 41.84 | 41.27 | 41.84 | 1,262,472 | +0.38(+0.91%) |
Nov 11, 2004 | 40.95 | 41.52 | 40.94 | 41.46 | 1,662,435 | +0.57(+1.39%) |
Nov 10, 2004 | 41.31 | 41.50 | 40.74 | 40.90 | 1,579,814 | -0.37(-0.89%) |
Nov 09, 2004 | 40.96 | 41.64 | 40.90 | 41.26 | 1,347,435 | +0.12(+0.28%) |
Nov 08, 2004 | 40.23 | 41.15 | 40.12 | 41.15 | 1,605,967 | +0.94(+2.33%) |
Nov 05, 2004 | 39.95 | 40.50 | 39.84 | 40.21 | 1,989,535 | +0.41(+1.04%) |
Nov 04, 2004 | 38.62 | 39.97 | 38.62 | 39.80 | 2,768,644 | +0.06(+0.15%) |
Nov 03, 2004 | 39.47 | 40.04 | 39.32 | 39.74 | 1,796,970 | +0.50(+1.27%) |
Nov 02, 2004 | 39.58 | 40.08 | 39.07 | 39.24 | 1,441,636 | -0.43(-1.09%) |
Nov 01, 2004 | 40.16 | 40.20 | 39.42 | 39.67 | 998,346 | -0.68(-1.70%) |
Oct 29, 2004 | 39.60 | 40.39 | 39.52 | 40.35 | 1,082,007 | +0.45(+1.12%) |
Oct 28, 2004 | 39.31 | 40.19 | 39.20 | 39.90 | 1,074,851 | +0.42(+1.05%) |
Oct 27, 2004 | 39.47 | 39.96 | 39.31 | 39.49 | 1,533,364 | -0.17(-0.43%) |
Oct 26, 2004 | 38.27 | 39.66 | 38.17 | 39.66 | 1,146,022 | +1.60(+4.20%) |
Oct 25, 2004 | 38.62 | 38.64 | 38.00 | 38.06 | 841,171 | -0.68(-1.77%) |
Oct 22, 2004 | 38.91 | 39.10 | 38.58 | 38.74 | 763,885 | -0.02(-0.04%) |
Oct 21, 2004 | 39.01 | 39.02 | 38.51 | 38.76 | 729,145 | -0.45(-1.14%) |
Oct 20, 2004 | 38.54 | 39.24 | 38.13 | 39.20 | 1,221,487 | +0.68(+1.76%) |
Oct 19, 2004 | 39.06 | 39.16 | 38.40 | 38.53 | 985,985 | -0.53(-1.36%) |
Oct 18, 2004 | 38.24 | 39.21 | 38.16 | 39.06 | 683,345 | +0.38(+0.99%) |
Oct 15, 2004 | 38.74 | 38.89 | 38.19 | 38.67 | 1,153,829 | +0.28(+0.72%) |
Oct 14, 2004 | 38.62 | 39.05 | 38.35 | 38.40 | 1,167,491 | -0.09(-0.24%) |
Oct 13, 2004 | 39.64 | 39.64 | 38.35 | 38.49 | 1,208,346 | -1.15(-2.91%) |
Oct 12, 2004 | 39.07 | 39.66 | 38.93 | 39.64 | 675,018 | +0.51(+1.32%) |
Oct 11, 2004 | 39.04 | 39.26 | 38.99 | 39.13 | 607,621 | +0.08(+0.22%) |
Oct 08, 2004 | 39.45 | 39.45 | 38.90 | 39.04 | 1,134,963 | -0.40(-1.01%) |
Oct 07, 2004 | 40.27 | 40.27 | 39.35 | 39.44 | 924,442 | -1.01(-2.49%) |
Oct 06, 2004 | 39.97 | 40.47 | 39.94 | 40.45 | 931,989 | +0.60(+1.50%) |
Oct 05, 2004 | 40.00 | 40.31 | 39.80 | 39.85 | 1,523,476 | -0.50(-1.24%) |
Oct 04, 2004 | 40.50 | 40.62 | 40.27 | 40.35 | 1,111,152 | -0.27(-0.66%) |
Oct 01, 2004 | 39.66 | 40.62 | 39.66 | 40.62 | 1,583,327 | +0.88(+2.22%) |
Sep 30, 2004 | 39.01 | 40.36 | 38.96 | 39.74 | 2,800,261 | +0.63(+1.61%) |
Sep 29, 2004 | 39.43 | 39.44 | 38.89 | 39.10 | 1,362,138 | -0.36(-0.92%) |
Sep 28, 2004 | 39.47 | 39.66 | 39.30 | 39.47 | 1,245,818 | +0.09(+0.23%) |
Sep 27, 2004 | 39.33 | 39.56 | 39.22 | 39.37 | 752,565 | -0.26(-0.66%) |
Sep 24, 2004 | 38.82 | 39.83 | 38.82 | 39.64 | 895,818 | +0.74(+1.90%) |
Sep 23, 2004 | 38.91 | 39.22 | 38.86 | 38.90 | 952,937 | +0.04(+0.10%) |
Sep 22, 2004 | 39.44 | 39.57 | 38.86 | 38.86 | 823,996 | -0.96(-2.41%) |
Sep 21, 2004 | 39.12 | 39.84 | 39.00 | 39.82 | 871,487 | +0.68(+1.73%) |
Sep 20, 2004 | 39.31 | 39.40 | 38.83 | 39.14 | 752,825 | +0.02(+0.06%) |
Sep 17, 2004 | 39.20 | 39.50 | 39.04 | 39.12 | 1,529,071 | -0.08(-0.20%) |
Sep 16, 2004 | 39.48 | 39.52 | 39.04 | 39.20 | 741,375 | -0.28(-0.72%) |
Sep 15, 2004 | 39.27 | 39.62 | 39.22 | 39.48 | 1,107,119 | -0.03(-0.08%) |
Sep 14, 2004 | 38.62 | 39.52 | 38.61 | 39.51 | 1,572,138 | +0.90(+2.33%) |
Sep 13, 2004 | 38.51 | 38.77 | 38.31 | 38.61 | 1,244,126 | +0.02(+0.06%) |
Sep 10, 2004 | 38.66 | 38.78 | 38.29 | 38.59 | 815,148 | -0.12(-0.32%) |
Sep 09, 2004 | 38.93 | 39.13 | 38.44 | 38.71 | 920,669 | -0.19(-0.49%) |
Sep 08, 2004 | 38.81 | 39.31 | 38.56 | 38.91 | 1,338,978 | +0.05(+0.12%) |
Sep 07, 2004 | 38.31 | 38.90 | 38.20 | 38.86 | 1,051,301 | +0.84(+2.20%) |
Sep 03, 2004 | 38.42 | 38.66 | 37.97 | 38.02 | 957,881 | -0.33(-0.86%) |
Sep 02, 2004 | 37.43 | 38.41 | 37.24 | 38.35 | 893,866 | +0.88(+2.36%) |