Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 70.40 | 72.15 | 68.75 | 71.26 | 2,657,700 | +2.22(+3.22%) |
Nov 29, 2004 | 67.90 | 70.30 | 66.50 | 69.04 | 3,880,400 | +3.44(+5.24%) |
Nov 26, 2004 | 63.43 | 66.70 | 63.20 | 65.60 | 2,137,600 | +3.25(+5.21%) |
Nov 24, 2004 | 60.82 | 62.48 | 58.99 | 62.35 | 1,713,300 | +2.93(+4.93%) |
Nov 23, 2004 | 55.90 | 59.74 | 55.51 | 59.42 | 1,876,000 | +3.37(+6.01%) |
Nov 22, 2004 | 55.21 | 57.20 | 54.02 | 56.05 | 1,431,200 | +0.92(+1.67%) |
Nov 19, 2004 | 57.41 | 58.55 | 54.80 | 55.13 | 1,941,400 | -2.97(-5.11%) |
Nov 18, 2004 | 58.45 | 58.74 | 56.85 | 58.10 | 1,947,300 | +0.57(+0.99%) |
Nov 17, 2004 | 56.80 | 58.60 | 56.66 | 57.53 | 1,444,400 | +0.77(+1.36%) |
Nov 16, 2004 | 57.00 | 58.25 | 56.00 | 56.76 | 760,100 | -0.54(-0.94%) |
Nov 15, 2004 | 58.12 | 59.10 | 56.74 | 57.30 | 1,993,200 | -2.90(-4.82%) |
Nov 12, 2004 | 61.25 | 62.73 | 58.80 | 60.20 | 1,585,700 | -1.23(-2.00%) |
Nov 11, 2004 | 58.18 | 62.18 | 55.00 | 61.43 | 3,301,600 | +4.01(+6.98%) |
Nov 10, 2004 | 61.20 | 61.20 | 57.05 | 57.42 | 3,361,600 | -4.36(-7.06%) |
Nov 09, 2004 | 61.17 | 63.20 | 59.25 | 61.78 | 1,648,000 | +1.38(+2.28%) |
Nov 08, 2004 | 58.93 | 61.44 | 57.75 | 60.40 | 1,297,800 | +2.00(+3.42%) |
Nov 05, 2004 | 60.97 | 62.36 | 56.75 | 58.40 | 2,119,500 | -2.48(-4.07%) |
Nov 04, 2004 | 60.44 | 62.09 | 58.18 | 60.88 | 1,904,300 | +0.62(+1.04%) |
Nov 03, 2004 | 57.28 | 61.16 | 56.56 | 60.25 | 3,040,100 | +4.23(+7.55%) |
Nov 02, 2004 | 56.55 | 57.57 | 54.97 | 56.02 | 1,192,800 | -0.61(-1.08%) |
Nov 01, 2004 | 53.12 | 58.38 | 53.12 | 56.63 | 1,470,200 | +2.49(+4.60%) |
Oct 29, 2004 | 55.75 | 56.54 | 54.05 | 54.14 | 939,600 | -1.88(-3.36%) |
Oct 28, 2004 | 55.81 | 58.65 | 55.75 | 56.02 | 993,800 | -1.38(-2.40%) |
Oct 27, 2004 | 53.78 | 58.17 | 53.06 | 57.40 | 2,352,900 | +3.95(+7.39%) |
Oct 26, 2004 | 53.28 | 56.40 | 50.59 | 53.45 | 1,571,300 | +0.87(+1.65%) |
Oct 25, 2004 | 54.01 | 54.44 | 50.71 | 52.58 | 2,860,900 | -0.05(-0.10%) |
Oct 22, 2004 | 48.46 | 57.92 | 48.18 | 52.63 | 5,871,200 | +5.80(+12.39%) |
Oct 21, 2004 | 45.06 | 47.29 | 44.75 | 46.83 | 1,849,800 | +2.81(+6.38%) |
Oct 20, 2004 | 45.55 | 45.82 | 43.42 | 44.02 | 1,007,900 | -1.55(-3.40%) |
Oct 19, 2004 | 42.24 | 46.17 | 41.81 | 45.57 | 2,469,500 | +4.59(+11.19%) |
Oct 18, 2004 | 40.40 | 41.30 | 39.75 | 40.98 | 748,300 | +0.41(+1.02%) |
Oct 15, 2004 | 41.22 | 41.98 | 40.30 | 40.57 | 630,200 | -0.61(-1.48%) |
Oct 14, 2004 | 41.07 | 43.15 | 40.63 | 41.18 | 1,612,400 | +1.69(+4.28%) |
Oct 13, 2004 | 39.75 | 40.60 | 38.56 | 39.49 | 768,100 | +0.74(+1.91%) |
Oct 12, 2004 | 38.10 | 39.68 | 37.80 | 38.75 | 729,300 | +0.32(+0.83%) |
Oct 11, 2004 | 39.53 | 40.30 | 38.14 | 38.43 | 826,400 | -1.12(-2.83%) |
Oct 08, 2004 | 41.15 | 41.50 | 38.81 | 39.55 | 701,700 | -1.41(-3.44%) |
Oct 07, 2004 | 40.16 | 42.94 | 39.50 | 40.96 | 1,475,500 | +1.25(+3.15%) |
Oct 06, 2004 | 39.30 | 40.01 | 38.90 | 39.71 | 266,500 | +0.21(+0.53%) |
Oct 05, 2004 | 39.72 | 40.21 | 39.10 | 39.50 | 366,700 | -0.24(-0.60%) |
Oct 04, 2004 | 38.91 | 40.34 | 38.51 | 39.74 | 484,900 | +0.88(+2.26%) |
Oct 01, 2004 | 36.68 | 38.95 | 36.61 | 38.86 | 612,400 | +2.13(+5.80%) |
Sep 30, 2004 | 36.74 | 36.80 | 35.70 | 36.73 | 370,900 | +0.19(+0.52%) |
Sep 29, 2004 | 36.39 | 36.85 | 36.06 | 36.54 | 350,300 | +0.35(+0.97%) |
Sep 28, 2004 | 35.93 | 36.85 | 35.04 | 36.19 | 554,200 | +0.53(+1.49%) |
Sep 27, 2004 | 36.16 | 36.50 | 35.00 | 35.66 | 811,400 | -1.15(-3.12%) |
Sep 24, 2004 | 36.55 | 38.63 | 36.50 | 36.81 | 1,606,700 | +0.56(+1.54%) |
Sep 23, 2004 | 34.19 | 37.18 | 33.86 | 36.25 | 1,425,400 | +2.48(+7.34%) |
Sep 22, 2004 | 34.71 | 35.19 | 33.77 | 33.77 | 426,500 | -1.41(-4.01%) |
Sep 21, 2004 | 33.42 | 35.18 | 33.42 | 35.18 | 641,200 | +1.70(+5.08%) |
Sep 20, 2004 | 33.86 | 34.67 | 33.35 | 33.48 | 424,900 | -0.32(-0.93%) |
Sep 17, 2004 | 33.94 | 34.90 | 33.57 | 33.80 | 387,400 | -0.00(-0.01%) |
Sep 16, 2004 | 33.34 | 35.44 | 33.13 | 33.80 | 934,000 | +0.15(+0.45%) |
Sep 15, 2004 | 32.81 | 35.31 | 32.22 | 33.65 | 1,143,100 | +0.53(+1.60%) |
Sep 14, 2004 | 32.00 | 33.61 | 31.55 | 33.12 | 650,500 | +0.87(+2.70%) |
Sep 13, 2004 | 31.00 | 32.78 | 31.00 | 32.25 | 437,700 | +1.27(+4.10%) |
Sep 10, 2004 | 30.62 | 31.53 | 30.25 | 30.98 | 362,700 | +0.36(+1.18%) |
Sep 09, 2004 | 31.01 | 31.41 | 30.54 | 30.62 | 418,200 | -0.60(-1.92%) |
Sep 08, 2004 | 32.12 | 32.32 | 31.01 | 31.22 | 233,100 | -0.99(-3.07%) |
Sep 07, 2004 | 31.50 | 32.63 | 31.20 | 32.21 | 304,100 | +0.78(+2.48%) |
Sep 03, 2004 | 32.36 | 32.75 | 31.20 | 31.43 | 327,200 | -1.39(-4.24%) |
Sep 02, 2004 | 32.30 | 33.15 | 32.02 | 32.82 | 234,300 | +0.53(+1.64%) |