Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 49.89 | 50.20 | 49.54 | 49.63 | 6,906,452 | -0.26(-0.51%) |
Nov 29, 2004 | 50.01 | 50.29 | 49.49 | 49.89 | 4,998,425 | -0.10(-0.20%) |
Nov 26, 2004 | 49.89 | 50.16 | 49.89 | 49.99 | 1,825,919 | -0.06(-0.11%) |
Nov 24, 2004 | 49.99 | 50.19 | 49.92 | 50.04 | 4,195,156 | +0.01(+0.01%) |
Nov 23, 2004 | 50.35 | 50.35 | 49.92 | 50.04 | 4,753,387 | -0.31(-0.62%) |
Nov 22, 2004 | 50.48 | 50.48 | 50.12 | 50.35 | 4,509,472 | -0.13(-0.26%) |
Nov 19, 2004 | 51.24 | 51.29 | 50.37 | 50.48 | 4,122,991 | -0.89(-1.72%) |
Nov 18, 2004 | 51.13 | 51.47 | 51.13 | 51.36 | 3,505,585 | +0.09(+0.17%) |
Nov 17, 2004 | 51.12 | 51.69 | 50.95 | 51.28 | 4,522,141 | +0.29(+0.56%) |
Nov 16, 2004 | 51.26 | 51.26 | 50.87 | 50.99 | 4,530,961 | -0.32(-0.62%) |
Nov 15, 2004 | 51.63 | 51.69 | 51.15 | 51.31 | 4,898,518 | -0.25(-0.48%) |
Nov 12, 2004 | 51.13 | 51.56 | 51.07 | 51.56 | 4,292,818 | +0.50(+0.98%) |
Nov 11, 2004 | 50.73 | 51.15 | 50.45 | 51.06 | 4,085,305 | +0.64(+1.27%) |
Nov 10, 2004 | 50.59 | 50.70 | 50.22 | 50.42 | 4,604,408 | -0.21(-0.42%) |
Nov 09, 2004 | 50.90 | 51.04 | 50.39 | 50.63 | 3,380,981 | -0.12(-0.23%) |
Nov 08, 2004 | 50.76 | 51.00 | 50.40 | 50.75 | 4,761,245 | -0.01(-0.02%) |
Nov 05, 2004 | 48.95 | 50.90 | 48.95 | 50.76 | 10,819,205 | +2.07(+4.25%) |
Nov 04, 2004 | 47.10 | 48.73 | 46.81 | 48.69 | 10,003,587 | +1.74(+3.71%) |
Nov 03, 2004 | 47.39 | 48.45 | 46.83 | 46.95 | 8,895,944 | -0.37(-0.78%) |
Nov 02, 2004 | 47.61 | 48.48 | 47.14 | 47.32 | 6,242,539 | -0.64(-1.34%) |
Nov 01, 2004 | 48.33 | 48.33 | 47.48 | 47.96 | 4,659,253 | -0.41(-0.85%) |
Oct 29, 2004 | 47.98 | 48.47 | 47.98 | 48.37 | 3,387,556 | +0.26(+0.54%) |
Oct 28, 2004 | 48.03 | 48.52 | 47.95 | 48.11 | 3,612,548 | -0.26(-0.54%) |
Oct 27, 2004 | 47.27 | 48.52 | 47.07 | 48.37 | 5,667,469 | +0.84(+1.77%) |
Oct 26, 2004 | 47.02 | 47.55 | 46.93 | 47.53 | 5,841,786 | +0.41(+0.86%) |
Oct 25, 2004 | 47.00 | 47.43 | 46.80 | 47.12 | 4,693,250 | -0.19(-0.41%) |
Oct 22, 2004 | 48.55 | 48.64 | 47.14 | 47.32 | 6,421,988 | -1.07(-2.22%) |
Oct 21, 2004 | 47.98 | 48.50 | 47.74 | 48.39 | 6,515,000 | +0.50(+1.04%) |
Oct 20, 2004 | 47.10 | 48.08 | 46.67 | 47.89 | 8,574,892 | +0.88(+1.87%) |
Oct 19, 2004 | 47.89 | 48.02 | 46.92 | 47.01 | 7,854,050 | -0.44(-0.93%) |
Oct 18, 2004 | 46.77 | 47.78 | 45.71 | 47.45 | 23,205,178 | -1.17(-2.41%) |
Oct 15, 2004 | 48.42 | 48.98 | 48.42 | 48.63 | 5,140,509 | +0.24(+0.49%) |
Oct 14, 2004 | 48.73 | 48.84 | 48.20 | 48.39 | 4,859,068 | -0.24(-0.49%) |
Oct 13, 2004 | 49.54 | 49.64 | 48.07 | 48.63 | 6,007,765 | -0.41(-0.83%) |
Oct 12, 2004 | 49.36 | 49.39 | 48.97 | 49.03 | 3,592,984 | -0.37(-0.74%) |
Oct 11, 2004 | 49.57 | 49.81 | 49.40 | 49.40 | 2,501,377 | -0.02(-0.05%) |
Oct 08, 2004 | 49.74 | 49.74 | 49.16 | 49.42 | 4,193,392 | -0.25(-0.50%) |
Oct 07, 2004 | 51.11 | 51.11 | 49.67 | 49.67 | 4,271,971 | -0.92(-1.82%) |
Oct 06, 2004 | 49.66 | 50.67 | 49.42 | 50.60 | 5,540,620 | +1.48(+3.02%) |
Oct 05, 2004 | 49.23 | 49.24 | 48.70 | 49.11 | 4,732,700 | -0.11(-0.23%) |
Oct 04, 2004 | 49.98 | 50.10 | 49.23 | 49.23 | 4,787,705 | -0.47(-0.94%) |
Oct 01, 2004 | 49.89 | 50.35 | 49.69 | 49.69 | 5,743,964 | -0.17(-0.35%) |
Sep 30, 2004 | 49.06 | 50.10 | 48.96 | 49.87 | 6,598,230 | +0.74(+1.51%) |
Sep 29, 2004 | 49.17 | 49.32 | 48.83 | 49.13 | 4,320,561 | -0.18(-0.37%) |
Sep 28, 2004 | 48.80 | 49.42 | 48.58 | 49.31 | 6,608,172 | +0.86(+1.78%) |
Sep 27, 2004 | 49.06 | 49.06 | 48.45 | 48.45 | 5,303,119 | -0.62(-1.26%) |
Sep 24, 2004 | 49.18 | 49.51 | 49.06 | 49.06 | 5,106,993 | -0.01(-0.03%) |
Sep 23, 2004 | 49.90 | 49.97 | 49.08 | 49.08 | 6,374,841 | -0.95(-1.91%) |
Sep 22, 2004 | 50.63 | 50.63 | 49.90 | 50.03 | 4,739,596 | -0.84(-1.64%) |
Sep 21, 2004 | 50.68 | 51.01 | 50.14 | 50.87 | 4,856,021 | +0.39(+0.78%) |
Sep 20, 2004 | 51.23 | 51.29 | 50.42 | 50.47 | 4,471,786 | -0.86(-1.68%) |
Sep 17, 2004 | 51.16 | 51.61 | 50.96 | 51.33 | 5,721,352 | +0.17(+0.33%) |
Sep 16, 2004 | 51.26 | 51.58 | 51.08 | 51.16 | 3,745,652 | +0.03(+0.06%) |
Sep 15, 2004 | 52.33 | 52.33 | 51.13 | 51.13 | 5,955,967 | -1.20(-2.29%) |
Sep 14, 2004 | 52.79 | 52.80 | 52.29 | 52.33 | 3,585,126 | -0.46(-0.86%) |
Sep 13, 2004 | 52.81 | 52.98 | 52.55 | 52.79 | 3,659,054 | -0.02(-0.05%) |
Sep 10, 2004 | 52.32 | 52.82 | 52.09 | 52.81 | 2,956,334 | +0.52(+1.00%) |
Sep 09, 2004 | 52.44 | 52.55 | 52.22 | 52.29 | 2,857,709 | +0.00(+0.00%) |
Sep 08, 2004 | 52.52 | 52.52 | 51.98 | 52.29 | 3,615,756 | -0.23(-0.44%) |
Sep 07, 2004 | 52.51 | 52.75 | 52.24 | 52.52 | 3,503,981 | +0.17(+0.33%) |
Sep 03, 2004 | 52.11 | 52.49 | 51.98 | 52.34 | 2,852,577 | +0.25(+0.48%) |
Sep 02, 2004 | 51.61 | 52.13 | 51.32 | 52.09 | 3,624,095 | +0.42(+0.82%) |