Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 45.37 | 45.37 | 45.19 | 45.30 | 20,398 | -0.08(-0.18%) |
Nov 29, 2004 | 45.71 | 45.71 | 45.03 | 45.38 | 5,652 | -0.13(-0.29%) |
Nov 26, 2004 | 45.56 | 45.59 | 45.51 | 45.51 | 3,932 | +0.19(+0.41%) |
Nov 24, 2004 | 45.18 | 45.32 | 45.14 | 45.32 | 10,813 | +0.33(+0.74%) |
Nov 23, 2004 | 44.88 | 45.08 | 44.76 | 44.99 | 7,250 | +0.19(+0.42%) |
Nov 22, 2004 | 44.46 | 44.80 | 44.33 | 44.80 | 4,546 | +0.39(+0.88%) |
Nov 19, 2004 | 44.92 | 44.92 | 44.39 | 44.41 | 11,919 | -0.41(-0.91%) |
Nov 18, 2004 | 44.80 | 44.81 | 44.56 | 44.81 | 7,250 | +0.22(+0.49%) |
Nov 17, 2004 | 44.77 | 45.02 | 44.60 | 44.60 | 15,729 | +0.11(+0.26%) |
Nov 16, 2004 | 44.57 | 44.64 | 44.47 | 44.48 | 11,919 | -0.17(-0.38%) |
Nov 15, 2004 | 44.68 | 44.74 | 44.60 | 44.65 | 21,504 | +0.02(+0.04%) |
Nov 12, 2004 | 44.24 | 44.64 | 44.14 | 44.64 | 7,495 | +0.51(+1.16%) |
Nov 11, 2004 | 43.74 | 44.12 | 43.74 | 44.12 | 13,148 | +0.39(+0.89%) |
Nov 10, 2004 | 43.67 | 43.85 | 43.63 | 43.73 | 8,233 | +0.07(+0.17%) |
Nov 09, 2004 | 43.62 | 43.66 | 43.53 | 43.66 | 8,478 | +0.12(+0.28%) |
Nov 08, 2004 | 43.52 | 43.60 | 43.52 | 43.54 | 9,953 | -0.08(-0.19%) |
Nov 05, 2004 | 43.66 | 43.81 | 43.51 | 43.62 | 24,945 | +0.15(+0.34%) |
Nov 04, 2004 | 42.89 | 43.47 | 42.85 | 43.47 | 7,372 | +0.67(+1.56%) |
Nov 03, 2004 | 42.93 | 42.97 | 42.76 | 42.80 | 9,216 | +0.46(+1.10%) |
Nov 02, 2004 | 42.30 | 42.64 | 42.30 | 42.34 | 19,661 | +0.04(+0.10%) |
Nov 01, 2004 | 42.41 | 42.41 | 42.22 | 42.30 | 22,487 | +0.08(+0.19%) |
Oct 29, 2004 | 42.05 | 42.31 | 42.05 | 42.22 | 4,669 | +0.02(+0.06%) |
Oct 28, 2004 | 42.13 | 42.19 | 41.83 | 42.19 | 7,495 | +0.12(+0.29%) |
Oct 27, 2004 | 41.64 | 42.07 | 41.57 | 42.07 | 4,300 | +0.45(+1.08%) |
Oct 26, 2004 | 41.26 | 41.62 | 41.16 | 41.62 | 203,248 | +0.46(+1.11%) |
Oct 25, 2004 | 41.01 | 41.19 | 41.01 | 41.17 | 2,089 | +0.11(+0.26%) |
Oct 22, 2004 | 41.36 | 41.36 | 41.06 | 41.06 | 3,686 | -0.29(-0.71%) |
Oct 21, 2004 | 40.99 | 41.39 | 40.99 | 41.36 | 2,826 | +0.41(+1.01%) |
Oct 20, 2004 | 40.69 | 40.94 | 40.58 | 40.94 | 2,580 | -0.12(-0.30%) |
Oct 19, 2004 | 41.27 | 41.28 | 41.06 | 41.06 | 1,351 | +0.01(+0.02%) |
Oct 18, 2004 | 40.93 | 41.06 | 40.93 | 41.06 | 3,563 | +0.11(+0.28%) |
Oct 15, 2004 | 40.88 | 41.02 | 40.72 | 40.94 | 3,686 | +0.19(+0.46%) |
Oct 14, 2004 | 40.75 | 40.87 | 40.75 | 40.75 | 2,457 | -0.18(-0.44%) |
Oct 13, 2004 | 41.10 | 41.10 | 40.93 | 40.93 | 1,228 | -0.22(-0.53%) |
Oct 12, 2004 | 41.26 | 41.26 | 41.04 | 41.15 | 3,317 | -0.19(-0.45%) |
Oct 11, 2004 | 41.34 | 41.37 | 41.34 | 41.34 | 1,720 | -0.02(-0.06%) |
Oct 08, 2004 | 41.60 | 41.67 | 41.32 | 41.36 | 5,038 | -0.30(-0.72%) |
Oct 07, 2004 | 42.00 | 42.00 | 41.67 | 41.67 | 2,703 | -0.28(-0.66%) |
Oct 06, 2004 | 41.80 | 41.94 | 41.80 | 41.94 | 6,635 | +0.16(+0.39%) |
Oct 05, 2004 | 41.83 | 41.89 | 41.71 | 41.78 | 3,809 | -0.20(-0.48%) |
Oct 04, 2004 | 41.97 | 42.12 | 41.93 | 41.98 | 17,940 | +0.32(+0.76%) |
Oct 01, 2004 | 41.49 | 41.71 | 41.49 | 41.67 | 4,300 | +0.65(+1.59%) |
Sep 30, 2004 | 40.91 | 41.01 | 40.82 | 41.01 | 491 | +0.22(+0.54%) |
Sep 29, 2004 | 40.76 | 40.79 | 40.70 | 40.79 | 9,461 | +0.15(+0.36%) |
Sep 28, 2004 | 40.49 | 40.65 | 40.49 | 40.65 | 860 | +0.16(+0.40%) |
Sep 27, 2004 | 40.40 | 40.52 | 40.40 | 40.49 | 7,741 | -0.20(-0.48%) |
Sep 24, 2004 | 40.66 | 40.75 | 40.65 | 40.68 | 2,826 | +0.04(+0.10%) |
Sep 23, 2004 | 40.69 | 40.69 | 40.53 | 40.64 | 4,300 | -0.06(-0.14%) |
Sep 22, 2004 | 40.92 | 40.92 | 40.69 | 40.70 | 6,512 | -0.39(-0.95%) |
Sep 21, 2004 | 40.87 | 41.09 | 40.84 | 41.09 | 6,267 | +0.31(+0.76%) |
Sep 20, 2004 | 40.81 | 40.93 | 40.78 | 40.78 | 1,105 | -0.11(-0.26%) |
Sep 17, 2004 | 40.92 | 40.95 | 40.88 | 40.88 | 983 | +0.13(+0.32%) |
Sep 16, 2004 | 40.65 | 40.85 | 40.65 | 40.75 | 1,843 | +0.24(+0.60%) |
Sep 15, 2004 | 40.61 | 40.61 | 40.51 | 40.51 | 2,211 | -0.25(-0.62%) |
Sep 14, 2004 | 40.82 | 40.82 | 40.67 | 40.76 | 3,317 | +0.09(+0.22%) |
Sep 13, 2004 | 40.63 | 40.85 | 40.63 | 40.67 | 16,466 | +0.12(+0.30%) |
Sep 10, 2004 | 40.41 | 40.55 | 40.41 | 40.55 | 614 | +0.22(+0.54%) |
Sep 09, 2004 | 40.18 | 40.33 | 40.15 | 40.33 | 1,474 | +0.16(+0.41%) |
Sep 08, 2004 | 40.36 | 40.36 | 40.17 | 40.17 | 1,597 | -0.19(-0.46%) |
Sep 07, 2004 | 40.38 | 40.48 | 40.33 | 40.36 | 3,563 | +0.25(+0.63%) |
Sep 03, 2004 | 40.09 | 40.10 | 40.03 | 40.10 | 1,105 | -0.08(-0.21%) |
Sep 02, 2004 | 39.87 | 40.19 | 39.87 | 40.19 | 1,597 | +0.42(+1.05%) |