Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.93 | 40.93 | 40.93 | 40.93 | 0 | -0.25(-0.61%) |
Nov 29, 2004 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | -0.10(-0.24%) |
Nov 26, 2004 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | +0.10(+0.24%) |
Nov 24, 2004 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | +0.19(+0.46%) |
Nov 23, 2004 | 40.99 | 40.99 | 40.99 | 40.99 | 0 | +0.01(+0.02%) |
Nov 22, 2004 | 40.98 | 40.98 | 40.98 | 40.98 | 0 | +0.29(+0.71%) |
Nov 19, 2004 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | -0.35(-0.85%) |
Nov 18, 2004 | 41.04 | 41.04 | 41.04 | 41.04 | 0 | +0.04(+0.10%) |
Nov 17, 2004 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.19(+0.47%) |
Nov 16, 2004 | 40.81 | 40.81 | 40.81 | 40.81 | 0 | -0.31(-0.75%) |
Nov 15, 2004 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | -0.09(-0.22%) |
Nov 12, 2004 | 41.21 | 41.21 | 41.21 | 41.21 | 0 | +0.40(+0.98%) |
Nov 11, 2004 | 40.81 | 40.81 | 40.81 | 40.81 | 0 | +0.35(+0.87%) |
Nov 10, 2004 | 40.46 | 40.46 | 40.46 | 40.46 | 0 | +0.03(+0.07%) |
Nov 09, 2004 | 40.43 | 40.43 | 40.43 | 40.43 | 0 | -0.01(-0.02%) |
Nov 08, 2004 | 40.44 | 40.44 | 40.44 | 40.44 | 0 | -0.08(-0.20%) |
Nov 05, 2004 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.21(+0.52%) |
Nov 04, 2004 | 40.31 | 40.31 | 40.31 | 40.31 | 0 | +0.66(+1.66%) |
Nov 03, 2004 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.48(+1.23%) |
Nov 02, 2004 | 39.17 | 39.17 | 39.17 | 39.17 | 0 | -0.05(-0.13%) |
Nov 01, 2004 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | +0.03(+0.08%) |
Oct 29, 2004 | 39.19 | 39.19 | 39.19 | 39.19 | 0 | +0.11(+0.28%) |
Oct 28, 2004 | 39.08 | 39.08 | 39.08 | 39.08 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 39.08 | 39.08 | 39.08 | 39.08 | 0 | +0.53(+1.37%) |
Oct 26, 2004 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | +0.53(+1.39%) |
Oct 25, 2004 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | -0.30(-0.78%) |
Oct 21, 2004 | 38.32 | 38.32 | 38.32 | 38.32 | 0 | +0.21(+0.55%) |
Oct 20, 2004 | 38.11 | 38.11 | 38.11 | 38.11 | 0 | +0.06(+0.16%) |
Oct 19, 2004 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | -0.30(-0.78%) |
Oct 18, 2004 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.15(+0.39%) |
Oct 15, 2004 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.26(+0.69%) |
Oct 14, 2004 | 37.94 | 37.94 | 37.94 | 37.94 | 0 | -0.26(-0.68%) |
Oct 13, 2004 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | -0.37(-0.96%) |
Oct 12, 2004 | 38.57 | 38.57 | 38.57 | 38.57 | 0 | -0.16(-0.41%) |
Oct 11, 2004 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.02(+0.05%) |
Oct 08, 2004 | 38.71 | 38.71 | 38.71 | 38.71 | 0 | -0.25(-0.64%) |
Oct 07, 2004 | 38.96 | 38.96 | 38.96 | 38.96 | 0 | -0.38(-0.97%) |
Oct 06, 2004 | 39.34 | 39.34 | 39.34 | 39.34 | 0 | +0.27(+0.69%) |
Oct 05, 2004 | 39.07 | 39.07 | 39.07 | 39.07 | 0 | -0.04(-0.10%) |
Oct 04, 2004 | 39.11 | 39.11 | 39.11 | 39.11 | 0 | +0.12(+0.31%) |
Oct 01, 2004 | 38.99 | 38.99 | 38.99 | 38.99 | 0 | +0.52(+1.35%) |
Sep 30, 2004 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | +0.01(+0.03%) |
Sep 29, 2004 | 38.46 | 38.46 | 38.46 | 38.46 | 0 | +0.14(+0.37%) |
Sep 28, 2004 | 38.32 | 38.32 | 38.32 | 38.32 | 0 | +0.28(+0.74%) |
Sep 27, 2004 | 38.04 | 38.04 | 38.04 | 38.04 | 0 | -0.23(-0.60%) |
Sep 24, 2004 | 38.27 | 38.27 | 38.27 | 38.27 | 0 | +0.09(+0.24%) |
Sep 23, 2004 | 38.18 | 38.18 | 38.18 | 38.18 | 0 | -0.31(-0.81%) |
Sep 22, 2004 | 38.49 | 38.49 | 38.49 | 38.49 | 0 | -0.43(-1.10%) |
Sep 21, 2004 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.32(+0.83%) |
Sep 20, 2004 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | -0.20(-0.52%) |
Sep 17, 2004 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.22(+0.57%) |
Sep 16, 2004 | 38.58 | 38.58 | 38.58 | 38.58 | 0 | +0.16(+0.42%) |
Sep 15, 2004 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | -0.27(-0.70%) |
Sep 14, 2004 | 38.69 | 38.69 | 38.69 | 38.69 | 0 | +0.08(+0.21%) |
Sep 13, 2004 | 38.61 | 38.61 | 38.61 | 38.61 | 0 | +0.13(+0.34%) |
Sep 10, 2004 | 38.48 | 38.48 | 38.48 | 38.48 | 0 | +0.13(+0.34%) |
Sep 09, 2004 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.04(+0.10%) |
Sep 08, 2004 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | -0.19(-0.49%) |
Sep 07, 2004 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.26(+0.68%) |
Sep 03, 2004 | 38.24 | 38.24 | 38.24 | 38.24 | 0 | -0.11(-0.29%) |
Sep 02, 2004 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.41(+1.08%) |