Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2004 | 40.83 | 40.92 | 40.15 | 40.52 | 16,578,800 | -0.30(-0.73%) |
| Nov 29, 2004 | 40.57 | 40.97 | 40.45 | 40.82 | 10,434,500 | +0.24(+0.59%) |
| Nov 26, 2004 | 40.50 | 41.00 | 40.47 | 40.58 | 4,882,100 | -0.18(-0.44%) |
| Nov 24, 2004 | 40.52 | 40.79 | 34.31 | 40.76 | 10,600,400 | +0.35(+0.87%) |
| Nov 23, 2004 | 39.88 | 40.52 | 39.80 | 40.41 | 13,167,000 | +0.21(+0.52%) |
| Nov 22, 2004 | 39.85 | 40.25 | 39.75 | 40.20 | 11,641,700 | +0.23(+0.58%) |
| Nov 19, 2004 | 40.25 | 40.39 | 39.81 | 39.97 | 12,951,300 | -0.27(-0.67%) |
| Nov 18, 2004 | 40.03 | 40.50 | 40.00 | 40.24 | 18,119,000 | +0.04(+0.10%) |
| Nov 17, 2004 | 40.34 | 40.97 | 40.07 | 40.20 | 31,202,600 | -0.20(-0.50%) |
| Nov 16, 2004 | 40.00 | 40.67 | 39.79 | 40.40 | 27,044,100 | -0.30(-0.74%) |
| Nov 15, 2004 | 40.13 | 40.80 | 39.73 | 40.70 | 25,270,700 | +0.26(+0.64%) |
| Nov 12, 2004 | 38.85 | 40.53 | 38.69 | 40.44 | 77,482,900 | +3.19(+8.56%) |
| Nov 11, 2004 | 36.99 | 37.45 | 36.84 | 37.25 | 25,994,700 | +0.40(+1.09%) |
| Nov 10, 2004 | 37.10 | 37.39 | 36.74 | 36.85 | 17,654,900 | -0.58(-1.55%) |
| Nov 09, 2004 | 37.60 | 37.80 | 37.40 | 37.43 | 13,948,300 | -0.25(-0.66%) |
| Nov 08, 2004 | 37.26 | 37.76 | 37.17 | 37.68 | 19,086,100 | +0.19(+0.51%) |
| Nov 05, 2004 | 37.02 | 37.54 | 36.71 | 37.49 | 22,902,000 | +0.68(+1.85%) |
| Nov 04, 2004 | 36.29 | 36.81 | 36.24 | 36.81 | 17,497,000 | +0.45(+1.24%) |
| Nov 03, 2004 | 35.91 | 36.48 | 35.89 | 36.36 | 23,196,400 | +0.74(+2.08%) |
| Nov 02, 2004 | 35.33 | 35.99 | 35.22 | 35.62 | 17,951,700 | +0.56(+1.60%) |
| Nov 01, 2004 | 35.25 | 35.53 | 34.82 | 35.06 | 22,994,700 | +0.00(+0.00%) |
| Oct 29, 2004 | 34.91 | 35.14 | 34.82 | 35.06 | 23,168,600 | +0.43(+1.24%) |
| Oct 28, 2004 | 34.60 | 34.90 | 34.21 | 34.63 | 19,837,000 | +0.04(+0.12%) |
| Oct 27, 2004 | 34.14 | 34.85 | 34.07 | 34.59 | 19,084,300 | +0.34(+0.99%) |
| Oct 26, 2004 | 34.68 | 34.83 | 33.85 | 34.25 | 22,199,200 | -0.31(-0.90%) |
| Oct 25, 2004 | 35.10 | 35.19 | 34.55 | 34.56 | 12,382,700 | -0.45(-1.29%) |
| Oct 22, 2004 | 35.45 | 35.70 | 34.96 | 35.01 | 14,781,700 | -0.43(-1.21%) |
| Oct 21, 2004 | 35.57 | 35.66 | 35.05 | 35.44 | 17,754,800 | +0.07(+0.20%) |
| Oct 20, 2004 | 35.67 | 35.76 | 35.25 | 35.37 | 13,433,600 | -0.35(-0.98%) |
| Oct 19, 2004 | 35.93 | 36.28 | 35.68 | 35.72 | 13,896,500 | -0.05(-0.14%) |
| Oct 18, 2004 | 35.32 | 35.85 | 35.32 | 35.77 | 10,121,800 | +0.40(+1.13%) |
| Oct 15, 2004 | 35.21 | 35.65 | 35.13 | 35.37 | 13,714,000 | +0.33(+0.94%) |
| Oct 14, 2004 | 35.43 | 35.59 | 35.01 | 35.04 | 11,016,700 | -0.34(-0.96%) |
| Oct 13, 2004 | 36.00 | 36.00 | 35.30 | 35.38 | 13,259,400 | -0.36(-1.01%) |
| Oct 12, 2004 | 35.35 | 35.80 | 35.28 | 35.74 | 10,122,200 | +0.06(+0.17%) |
| Oct 11, 2004 | 35.96 | 36.08 | 35.65 | 35.68 | 7,870,500 | -0.33(-0.92%) |
| Oct 08, 2004 | 36.19 | 36.53 | 35.85 | 36.01 | 8,210,400 | -0.21(-0.58%) |
| Oct 07, 2004 | 36.68 | 36.89 | 36.15 | 36.22 | 9,209,700 | -0.44(-1.20%) |
| Oct 06, 2004 | 36.27 | 36.67 | 36.07 | 36.66 | 13,457,300 | +0.56(+1.55%) |
| Oct 05, 2004 | 35.57 | 36.23 | 35.53 | 36.10 | 15,729,300 | +0.44(+1.23%) |
| Oct 04, 2004 | 36.18 | 36.55 | 35.61 | 35.66 | 20,359,000 | -0.35(-0.97%) |
| Oct 01, 2004 | 35.69 | 36.33 | 35.65 | 36.01 | 16,179,000 | +0.41(+1.15%) |
| Sep 30, 2004 | 35.47 | 35.72 | 35.45 | 35.60 | 12,265,500 | +0.16(+0.45%) |
| Sep 29, 2004 | 35.47 | 35.59 | 34.41 | 35.44 | 11,481,100 | -0.01(-0.03%) |
| Sep 28, 2004 | 35.32 | 35.55 | 35.09 | 35.45 | 11,524,200 | +0.37(+1.05%) |
| Sep 27, 2004 | 34.75 | 35.39 | 34.72 | 35.08 | 11,839,000 | +0.03(+0.09%) |
| Sep 24, 2004 | 35.02 | 35.36 | 34.97 | 35.05 | 11,599,200 | +0.15(+0.43%) |
| Sep 23, 2004 | 35.14 | 35.25 | 34.75 | 34.90 | 11,788,800 | -0.17(-0.48%) |
| Sep 22, 2004 | 35.67 | 35.68 | 35.03 | 35.07 | 10,709,600 | -0.72(-2.01%) |
| Sep 21, 2004 | 35.67 | 35.83 | 35.55 | 35.79 | 8,382,000 | +0.16(+0.45%) |
| Sep 20, 2004 | 35.54 | 36.01 | 35.46 | 35.63 | 10,143,700 | +0.09(+0.25%) |
| Sep 17, 2004 | 35.61 | 35.91 | 35.50 | 35.54 | 13,017,400 | -0.02(-0.06%) |
| Sep 16, 2004 | 35.47 | 35.75 | 34.59 | 35.56 | 8,194,800 | +0.15(+0.42%) |
| Sep 15, 2004 | 35.88 | 36.00 | 35.29 | 35.41 | 12,536,400 | -0.61(-1.69%) |
| Sep 14, 2004 | 36.12 | 36.31 | 35.92 | 36.02 | 9,215,800 | -0.16(-0.44%) |
| Sep 13, 2004 | 36.00 | 36.77 | 35.85 | 36.18 | 12,919,200 | +0.17(+0.47%) |
| Sep 10, 2004 | 35.63 | 36.14 | 35.59 | 36.01 | 14,549,800 | +0.32(+0.90%) |
| Sep 09, 2004 | 35.59 | 35.95 | 35.36 | 35.69 | 14,394,800 | +0.23(+0.65%) |
| Sep 08, 2004 | 35.26 | 35.65 | 35.12 | 35.46 | 14,401,000 | +0.25(+0.71%) |
| Sep 07, 2004 | 35.32 | 35.55 | 35.04 | 35.21 | 17,492,900 | -0.04(-0.11%) |
| Sep 03, 2004 | 35.11 | 35.31 | 34.91 | 35.25 | 11,528,600 | -0.26(-0.73%) |
| Sep 02, 2004 | 35.41 | 35.56 | 35.14 | 35.51 | 12,396,000 | +0.04(+0.12%) |
