Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 47.78 | 47.91 | 47.58 | 47.91 | 5,247,887 | +0.37(+0.78%) |
Nov 29, 2004 | 47.61 | 47.93 | 47.14 | 47.54 | 4,700,851 | +0.05(+0.10%) |
Nov 26, 2004 | 47.27 | 47.65 | 47.27 | 47.50 | 407,197 | +0.11(+0.23%) |
Nov 24, 2004 | 47.12 | 47.47 | 47.06 | 47.39 | 583,186 | +0.33(+0.70%) |
Nov 23, 2004 | 46.74 | 47.06 | 46.35 | 47.06 | 1,274,827 | +0.30(+0.65%) |
Nov 22, 2004 | 46.05 | 46.76 | 45.84 | 46.75 | 1,268,471 | +0.64(+1.39%) |
Nov 19, 2004 | 46.47 | 46.52 | 45.97 | 46.12 | 752,422 | -0.46(-0.98%) |
Nov 18, 2004 | 46.62 | 46.64 | 46.29 | 46.57 | 436,992 | -0.01(-0.03%) |
Nov 17, 2004 | 46.53 | 47.00 | 46.40 | 46.58 | 1,229,539 | +0.29(+0.63%) |
Nov 16, 2004 | 46.64 | 46.66 | 46.22 | 46.29 | 592,721 | -0.35(-0.75%) |
Nov 15, 2004 | 46.49 | 46.66 | 46.34 | 46.64 | 873,985 | +0.11(+0.24%) |
Nov 12, 2004 | 46.17 | 46.61 | 45.99 | 46.53 | 1,535,831 | +0.40(+0.87%) |
Nov 11, 2004 | 45.78 | 46.15 | 45.66 | 46.13 | 1,456,378 | +0.47(+1.02%) |
Nov 10, 2004 | 45.40 | 45.88 | 45.36 | 45.66 | 1,023,357 | +0.31(+0.69%) |
Nov 09, 2004 | 45.22 | 45.49 | 45.12 | 45.35 | 309,073 | +0.14(+0.31%) |
Nov 08, 2004 | 45.36 | 45.40 | 45.06 | 45.21 | 1,166,373 | -0.18(-0.39%) |
Nov 05, 2004 | 45.44 | 45.58 | 45.06 | 45.39 | 1,552,516 | +0.19(+0.42%) |
Nov 04, 2004 | 44.69 | 45.29 | 44.52 | 45.20 | 1,005,480 | +0.50(+1.13%) |
Nov 03, 2004 | 44.58 | 44.79 | 44.35 | 44.69 | 1,569,996 | +0.72(+1.64%) |
Nov 02, 2004 | 44.27 | 44.46 | 43.81 | 43.97 | 876,369 | -0.15(-0.34%) |
Nov 01, 2004 | 43.96 | 44.16 | 43.71 | 44.12 | 572,063 | +0.27(+0.62%) |
Oct 29, 2004 | 44.01 | 44.15 | 43.75 | 43.85 | 433,814 | -0.10(-0.23%) |
Oct 28, 2004 | 44.10 | 44.17 | 43.74 | 43.95 | 2,399,488 | -0.22(-0.49%) |
Oct 27, 2004 | 43.72 | 44.18 | 43.61 | 44.17 | 1,936,672 | +0.38(+0.87%) |
Oct 26, 2004 | 43.21 | 43.79 | 42.76 | 43.79 | 727,394 | +0.65(+1.52%) |
Oct 25, 2004 | 42.62 | 43.26 | 42.51 | 43.13 | 1,336,800 | +0.45(+1.06%) |
Oct 22, 2004 | 43.32 | 43.52 | 42.68 | 42.68 | 962,178 | -0.70(-1.62%) |
Oct 21, 2004 | 42.91 | 43.41 | 42.70 | 43.38 | 566,104 | +0.59(+1.38%) |
Oct 20, 2004 | 42.58 | 42.94 | 42.35 | 42.79 | 329,730 | +0.11(+0.25%) |
Oct 19, 2004 | 43.30 | 43.47 | 42.66 | 42.68 | 1,442,076 | -0.45(-1.04%) |
Oct 18, 2004 | 42.98 | 43.28 | 42.71 | 43.13 | 912,917 | +0.09(+0.22%) |
Oct 15, 2004 | 42.69 | 43.27 | 42.54 | 43.04 | 1,490,542 | +0.48(+1.12%) |
Oct 14, 2004 | 42.87 | 42.99 | 42.56 | 42.56 | 1,009,453 | -0.31(-0.73%) |
Oct 13, 2004 | 43.82 | 43.82 | 42.83 | 42.88 | 1,867,548 | -0.66(-1.51%) |
Oct 12, 2004 | 43.25 | 43.66 | 43.09 | 43.53 | 873,588 | -0.01(-0.03%) |
Oct 11, 2004 | 43.58 | 43.66 | 43.35 | 43.55 | 908,945 | +0.08(+0.17%) |
Oct 08, 2004 | 43.77 | 44.00 | 43.43 | 43.47 | 907,753 | -0.41(-0.93%) |
Oct 07, 2004 | 44.55 | 44.55 | 43.85 | 43.88 | 399,252 | -0.73(-1.64%) |
Oct 06, 2004 | 44.23 | 44.61 | 44.18 | 44.61 | 899,410 | +0.42(+0.96%) |
Oct 05, 2004 | 44.39 | 44.47 | 44.13 | 44.19 | 785,395 | -0.14(-0.31%) |
Oct 04, 2004 | 44.39 | 44.57 | 44.26 | 44.33 | 1,364,212 | +0.20(+0.45%) |
Oct 01, 2004 | 43.25 | 44.13 | 43.25 | 44.13 | 1,013,426 | +0.91(+2.11%) |
Sep 30, 2004 | 42.95 | 43.37 | 42.88 | 43.22 | 1,568,407 | +0.21(+0.49%) |
Sep 29, 2004 | 42.73 | 43.04 | 42.68 | 43.01 | 3,144,759 | +0.29(+0.68%) |
Sep 28, 2004 | 42.29 | 42.77 | 42.19 | 42.72 | 2,924,674 | +0.48(+1.13%) |
Sep 27, 2004 | 42.51 | 42.51 | 42.13 | 42.24 | 1,496,899 | -0.35(-0.83%) |
Sep 24, 2004 | 42.72 | 42.88 | 42.59 | 42.59 | 868,423 | -0.19(-0.44%) |
Sep 23, 2004 | 42.82 | 42.94 | 42.67 | 42.78 | 3,547,587 | +0.03(+0.06%) |
Sep 22, 2004 | 43.19 | 43.19 | 42.73 | 42.75 | 3,529,710 | -0.68(-1.56%) |
Sep 21, 2004 | 43.22 | 43.57 | 43.22 | 43.43 | 609,009 | +0.29(+0.68%) |
Sep 20, 2004 | 43.21 | 43.32 | 43.03 | 43.14 | 1,109,961 | -0.15(-0.35%) |
Sep 17, 2004 | 43.46 | 43.50 | 43.04 | 43.30 | 657,475 | -0.12(-0.27%) |
Sep 16, 2004 | 43.01 | 43.45 | 43.01 | 43.41 | 514,062 | +0.58(+1.36%) |
Sep 15, 2004 | 42.98 | 43.06 | 42.79 | 42.83 | 595,502 | -0.27(-0.62%) |
Sep 14, 2004 | 43.20 | 43.31 | 42.85 | 43.10 | 1,431,747 | -0.12(-0.29%) |
Sep 13, 2004 | 43.30 | 43.51 | 43.20 | 43.22 | 1,083,742 | -0.01(-0.02%) |
Sep 10, 2004 | 43.11 | 43.26 | 42.73 | 43.23 | 988,398 | +0.20(+0.46%) |
Sep 09, 2004 | 42.62 | 43.20 | 42.62 | 43.03 | 1,842,123 | +0.39(+0.92%) |
Sep 08, 2004 | 42.83 | 43.09 | 42.46 | 42.64 | 454,869 | -0.19(-0.44%) |
Sep 07, 2004 | 42.69 | 42.89 | 42.55 | 42.83 | 1,388,048 | +0.54(+1.27%) |
Sep 03, 2004 | 42.57 | 42.74 | 42.16 | 42.29 | 1,745,587 | -0.46(-1.08%) |
Sep 02, 2004 | 41.87 | 42.75 | 41.87 | 42.75 | 1,324,088 | +0.77(+1.83%) |