Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.95 | 34.85 | 33.93 | 34.81 | 5,168,200 | +0.67(+1.96%) |
Nov 29, 2004 | 34.95 | 34.95 | 34.00 | 34.14 | 3,861,200 | -0.18(-0.52%) |
Nov 26, 2004 | 34.42 | 34.50 | 34.07 | 34.32 | 2,242,200 | +0.72(+2.14%) |
Nov 24, 2004 | 33.60 | 33.87 | 33.59 | 33.60 | 5,578,400 | +0.24(+0.72%) |
Nov 23, 2004 | 33.99 | 34.23 | 33.29 | 33.36 | 8,499,800 | -0.48(-1.42%) |
Nov 22, 2004 | 34.00 | 34.18 | 33.32 | 33.84 | 5,753,800 | -0.18(-0.53%) |
Nov 19, 2004 | 33.80 | 34.18 | 33.75 | 34.02 | 6,081,600 | +0.18(+0.53%) |
Nov 18, 2004 | 34.00 | 34.11 | 33.55 | 33.84 | 4,281,400 | -0.11(-0.32%) |
Nov 17, 2004 | 34.15 | 34.25 | 33.77 | 33.95 | 4,031,000 | +0.22(+0.65%) |
Nov 16, 2004 | 34.77 | 34.77 | 33.73 | 33.73 | 7,005,800 | -0.87(-2.51%) |
Nov 15, 2004 | 35.28 | 35.28 | 34.16 | 34.60 | 7,627,300 | -0.10(-0.29%) |
Nov 12, 2004 | 35.70 | 35.73 | 34.51 | 34.70 | 6,869,400 | -0.80(-2.25%) |
Nov 11, 2004 | 35.61 | 35.95 | 35.17 | 35.50 | 4,475,400 | +0.20(+0.57%) |
Nov 10, 2004 | 36.00 | 36.01 | 35.30 | 35.30 | 5,296,600 | -0.88(-2.43%) |
Nov 09, 2004 | 36.45 | 36.85 | 35.77 | 36.18 | 2,782,900 | -0.26(-0.71%) |
Nov 08, 2004 | 36.65 | 36.69 | 36.13 | 36.44 | 2,285,400 | -0.21(-0.57%) |
Nov 05, 2004 | 36.45 | 36.99 | 36.35 | 36.65 | 2,723,400 | +0.31(+0.85%) |
Nov 04, 2004 | 36.11 | 36.48 | 35.86 | 36.34 | 2,510,400 | +0.24(+0.66%) |
Nov 03, 2004 | 35.97 | 36.25 | 35.51 | 36.10 | 3,475,800 | +1.23(+3.53%) |
Nov 02, 2004 | 35.10 | 35.60 | 34.71 | 34.87 | 2,401,900 | +0.17(+0.49%) |
Nov 01, 2004 | 35.35 | 35.48 | 34.59 | 34.70 | 2,349,600 | -0.60(-1.70%) |
Oct 29, 2004 | 35.16 | 35.55 | 35.09 | 35.30 | 3,269,100 | +0.03(+0.09%) |
Oct 28, 2004 | 35.10 | 35.67 | 35.01 | 35.27 | 4,064,300 | -0.01(-0.03%) |
Oct 27, 2004 | 35.22 | 35.76 | 35.00 | 35.28 | 6,401,400 | +0.30(+0.86%) |
Oct 26, 2004 | 34.61 | 35.00 | 34.01 | 34.98 | 5,109,100 | +0.38(+1.10%) |
Oct 25, 2004 | 34.96 | 35.02 | 34.59 | 34.60 | 3,855,800 | -0.61(-1.73%) |
Oct 22, 2004 | 35.73 | 35.73 | 35.16 | 35.21 | 3,218,700 | -0.29(-0.82%) |
Oct 21, 2004 | 36.49 | 36.70 | 35.40 | 35.50 | 4,886,600 | -0.74(-2.04%) |
Oct 20, 2004 | 35.80 | 36.34 | 35.12 | 36.24 | 4,710,600 | +1.09(+3.10%) |
Oct 19, 2004 | 37.74 | 37.74 | 34.63 | 35.15 | 11,833,000 | -2.66(-7.04%) |
Oct 18, 2004 | 37.60 | 38.19 | 37.28 | 37.81 | 4,380,200 | +0.81(+2.19%) |
Oct 15, 2004 | 37.55 | 37.73 | 36.74 | 37.00 | 4,557,800 | -0.39(-1.04%) |
Oct 14, 2004 | 37.59 | 37.90 | 37.33 | 37.39 | 3,443,100 | -0.20(-0.53%) |
Oct 13, 2004 | 38.00 | 38.10 | 37.49 | 37.59 | 3,020,800 | -0.06(-0.16%) |
Oct 12, 2004 | 37.65 | 37.89 | 37.18 | 37.65 | 2,440,300 | -0.05(-0.13%) |
Oct 11, 2004 | 37.91 | 38.30 | 37.40 | 37.70 | 1,511,500 | -0.26(-0.68%) |
Oct 08, 2004 | 38.08 | 38.33 | 37.64 | 37.96 | 1,816,400 | -0.08(-0.21%) |
Oct 07, 2004 | 38.35 | 38.69 | 38.04 | 38.04 | 1,405,400 | -0.63(-1.63%) |
Oct 06, 2004 | 38.41 | 38.75 | 38.05 | 38.67 | 2,678,000 | +0.26(+0.68%) |
Oct 05, 2004 | 38.82 | 39.07 | 38.30 | 38.41 | 2,990,900 | -0.35(-0.90%) |
Oct 04, 2004 | 39.65 | 39.81 | 38.66 | 38.76 | 3,287,900 | -0.70(-1.77%) |
Oct 01, 2004 | 39.67 | 39.98 | 39.16 | 39.46 | 3,443,900 | -0.27(-0.68%) |
Sep 30, 2004 | 39.40 | 39.97 | 38.85 | 39.73 | 5,601,800 | +0.53(+1.35%) |
Sep 29, 2004 | 38.30 | 39.74 | 38.03 | 39.20 | 5,085,400 | +0.76(+1.98%) |
Sep 28, 2004 | 38.01 | 38.61 | 37.55 | 38.44 | 4,627,400 | +0.44(+1.16%) |
Sep 27, 2004 | 38.15 | 38.40 | 37.65 | 38.00 | 2,419,100 | -0.28(-0.73%) |
Sep 24, 2004 | 37.79 | 38.62 | 37.79 | 38.28 | 3,150,700 | +0.49(+1.30%) |
Sep 23, 2004 | 37.50 | 38.22 | 37.50 | 37.79 | 2,404,100 | -0.26(-0.68%) |
Sep 22, 2004 | 38.60 | 38.65 | 37.74 | 38.05 | 2,701,200 | -0.55(-1.42%) |
Sep 21, 2004 | 38.30 | 38.81 | 38.27 | 38.60 | 2,178,500 | +0.31(+0.81%) |
Sep 20, 2004 | 38.25 | 38.88 | 38.15 | 38.29 | 2,363,000 | -0.05(-0.13%) |
Sep 17, 2004 | 38.86 | 38.89 | 37.86 | 38.34 | 5,463,800 | -0.30(-0.78%) |
Sep 16, 2004 | 38.74 | 38.91 | 38.51 | 38.64 | 2,333,200 | -0.10(-0.26%) |
Sep 15, 2004 | 38.95 | 39.18 | 38.25 | 38.74 | 3,406,600 | -0.32(-0.82%) |
Sep 14, 2004 | 38.90 | 39.25 | 38.70 | 39.06 | 3,452,800 | +0.16(+0.41%) |
Sep 13, 2004 | 39.48 | 39.58 | 38.76 | 38.90 | 2,999,200 | -0.57(-1.44%) |
Sep 10, 2004 | 39.30 | 39.65 | 38.99 | 39.47 | 3,163,200 | +0.12(+0.30%) |
Sep 09, 2004 | 39.85 | 39.95 | 38.92 | 39.35 | 3,504,000 | -0.43(-1.08%) |
Sep 08, 2004 | 40.00 | 40.20 | 39.65 | 39.78 | 6,578,800 | +0.78(+2.00%) |
Sep 07, 2004 | 39.18 | 39.40 | 38.56 | 39.00 | 3,575,700 | -0.06(-0.15%) |
Sep 03, 2004 | 39.00 | 39.18 | 38.84 | 39.06 | 3,949,800 | +0.26(+0.67%) |
Sep 02, 2004 | 38.20 | 39.04 | 37.74 | 38.80 | 6,694,400 | +0.52(+1.36%) |