Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 46.13 | 47.04 | 46.01 | 46.78 | 4,695,559 | +0.59(+1.28%) |
Nov 29, 2004 | 46.15 | 46.42 | 44.99 | 46.19 | 6,681,879 | +0.40(+0.88%) |
Nov 26, 2004 | 43.51 | 45.97 | 43.50 | 45.79 | 4,099,114 | +2.95(+6.88%) |
Nov 24, 2004 | 42.97 | 43.31 | 42.54 | 42.84 | 3,101,421 | -0.13(-0.29%) |
Nov 23, 2004 | 44.64 | 44.64 | 42.17 | 42.97 | 5,648,146 | -0.81(-1.86%) |
Nov 22, 2004 | 41.84 | 43.78 | 41.64 | 43.78 | 5,840,656 | +1.83(+4.37%) |
Nov 19, 2004 | 41.19 | 42.06 | 41.16 | 41.95 | 6,232,615 | +0.76(+1.84%) |
Nov 18, 2004 | 41.69 | 41.69 | 40.83 | 41.19 | 4,178,468 | -0.25(-0.60%) |
Nov 17, 2004 | 42.46 | 42.46 | 41.14 | 41.44 | 4,672,054 | +0.93(+2.29%) |
Nov 16, 2004 | 40.64 | 40.89 | 40.30 | 40.51 | 2,400,439 | -0.44(-1.07%) |
Nov 15, 2004 | 41.01 | 41.48 | 40.68 | 40.95 | 4,267,896 | +0.21(+0.53%) |
Nov 12, 2004 | 39.40 | 40.82 | 39.15 | 40.73 | 3,639,777 | +1.78(+4.56%) |
Nov 11, 2004 | 38.96 | 39.11 | 38.15 | 38.95 | 3,951,598 | -0.01(-0.02%) |
Nov 10, 2004 | 39.54 | 40.35 | 38.62 | 38.96 | 4,962,274 | -0.36(-0.91%) |
Nov 09, 2004 | 38.63 | 39.60 | 38.20 | 39.32 | 4,703,393 | +0.93(+2.42%) |
Nov 08, 2004 | 37.97 | 38.97 | 37.30 | 38.39 | 9,915,035 | +2.29(+6.33%) |
Nov 05, 2004 | 36.56 | 36.99 | 35.60 | 36.10 | 2,541,352 | -0.46(-1.25%) |
Nov 04, 2004 | 35.59 | 36.70 | 35.46 | 36.56 | 4,557,668 | +1.15(+3.25%) |
Nov 03, 2004 | 35.74 | 36.01 | 35.07 | 35.41 | 5,647,363 | +0.95(+2.75%) |
Nov 02, 2004 | 34.43 | 35.10 | 33.98 | 34.46 | 4,942,687 | +1.05(+3.16%) |
Nov 01, 2004 | 32.95 | 33.41 | 32.70 | 33.41 | 2,345,820 | +0.60(+1.82%) |
Oct 29, 2004 | 32.39 | 33.02 | 32.39 | 32.81 | 2,872,088 | +0.53(+1.63%) |
Oct 28, 2004 | 31.99 | 33.11 | 31.76 | 32.28 | 6,399,717 | -0.94(-2.82%) |
Oct 27, 2004 | 33.34 | 33.41 | 32.62 | 33.22 | 6,551,039 | -0.24(-0.72%) |
Oct 26, 2004 | 32.97 | 33.50 | 31.60 | 33.46 | 6,146,433 | +1.43(+4.46%) |
Oct 25, 2004 | 32.13 | 32.52 | 31.40 | 32.03 | 7,683,713 | +2.00(+6.66%) |
Oct 22, 2004 | 31.18 | 31.18 | 29.98 | 30.03 | 2,651,038 | -0.45(-1.47%) |
Oct 21, 2004 | 29.78 | 30.67 | 28.70 | 30.48 | 4,505,063 | +0.70(+2.34%) |
Oct 20, 2004 | 29.22 | 30.75 | 29.22 | 29.78 | 5,065,804 | +0.40(+1.37%) |
Oct 19, 2004 | 31.32 | 31.41 | 28.89 | 29.38 | 7,008,809 | -1.65(-5.33%) |
Oct 18, 2004 | 30.83 | 31.49 | 30.82 | 31.03 | 3,736,032 | -0.88(-2.77%) |
Oct 15, 2004 | 31.82 | 32.34 | 31.65 | 31.91 | 3,698,313 | +0.10(+0.31%) |
Oct 14, 2004 | 31.84 | 32.07 | 31.48 | 31.82 | 4,580,053 | -0.06(-0.20%) |
Oct 13, 2004 | 33.19 | 33.19 | 31.27 | 31.88 | 7,684,384 | -1.59(-4.75%) |
Oct 12, 2004 | 34.31 | 34.31 | 33.34 | 33.47 | 4,761,146 | -1.14(-3.30%) |
Oct 11, 2004 | 35.15 | 35.58 | 34.51 | 34.61 | 2,719,312 | -0.22(-0.64%) |
Oct 08, 2004 | 35.77 | 37.08 | 34.49 | 34.84 | 4,983,316 | -1.45(-3.99%) |
Oct 07, 2004 | 37.26 | 37.30 | 36.14 | 36.28 | 3,806,544 | -0.97(-2.61%) |
Oct 06, 2004 | 36.27 | 37.39 | 36.01 | 37.26 | 4,388,438 | +1.08(+2.99%) |
Oct 05, 2004 | 36.01 | 36.89 | 35.82 | 36.18 | 4,022,334 | -0.23(-0.64%) |
Oct 04, 2004 | 34.27 | 36.70 | 34.27 | 36.41 | 6,962,137 | +2.14(+6.23%) |
Oct 01, 2004 | 35.20 | 35.41 | 33.46 | 34.27 | 2,655,962 | +0.66(+1.97%) |
Sep 30, 2004 | 32.90 | 33.97 | 32.76 | 33.61 | 6,367,819 | +0.71(+2.17%) |
Sep 29, 2004 | 33.76 | 33.86 | 32.85 | 32.90 | 4,637,022 | -0.83(-2.46%) |
Sep 28, 2004 | 31.90 | 33.73 | 31.90 | 33.73 | 5,534,879 | +1.94(+6.10%) |
Sep 27, 2004 | 31.56 | 31.96 | 31.24 | 31.79 | 2,429,204 | +0.23(+0.74%) |
Sep 24, 2004 | 31.36 | 31.77 | 31.32 | 31.56 | 1,887,826 | +0.28(+0.89%) |
Sep 23, 2004 | 31.89 | 31.97 | 31.03 | 31.28 | 3,321,352 | -0.54(-1.71%) |
Sep 22, 2004 | 32.16 | 32.31 | 31.68 | 31.83 | 3,877,168 | -0.41(-1.27%) |
Sep 21, 2004 | 32.61 | 32.96 | 32.19 | 32.24 | 4,963,841 | -1.53(-4.52%) |
Sep 20, 2004 | 33.89 | 34.46 | 33.70 | 33.76 | 1,823,694 | -0.19(-0.55%) |
Sep 17, 2004 | 34.00 | 34.45 | 33.92 | 33.95 | 2,265,571 | +0.18(+0.53%) |
Sep 16, 2004 | 34.03 | 34.50 | 33.72 | 33.77 | 1,716,582 | -0.25(-0.74%) |
Sep 15, 2004 | 34.24 | 34.65 | 33.96 | 34.02 | 1,797,615 | -0.21(-0.63%) |
Sep 14, 2004 | 34.73 | 34.84 | 34.01 | 34.24 | 2,857,090 | -0.60(-1.72%) |
Sep 13, 2004 | 34.89 | 35.39 | 34.59 | 34.84 | 3,382,687 | +0.28(+0.80%) |
Sep 10, 2004 | 35.69 | 35.69 | 34.31 | 34.56 | 5,003,238 | -1.14(-3.20%) |
Sep 09, 2004 | 34.83 | 35.72 | 34.67 | 35.70 | 6,023,876 | +1.75(+5.16%) |
Sep 08, 2004 | 34.20 | 34.73 | 33.79 | 33.95 | 2,399,096 | -0.46(-1.32%) |
Sep 07, 2004 | 33.96 | 34.75 | 33.78 | 34.41 | 2,467,594 | +0.36(+1.05%) |
Sep 03, 2004 | 34.18 | 34.51 | 33.73 | 34.05 | 1,698,226 | -0.13(-0.37%) |
Sep 02, 2004 | 32.82 | 34.29 | 32.33 | 34.17 | 3,657,461 | +1.48(+4.54%) |