Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 48.12 | 48.48 | 47.61 | 48.13 | 537,412 | -0.03(-0.06%) |
Nov 29, 2004 | 48.10 | 48.62 | 47.46 | 48.16 | 429,570 | +0.02(+0.03%) |
Nov 26, 2004 | 48.21 | 48.24 | 48.06 | 48.14 | 89,461 | +0.03(+0.06%) |
Nov 24, 2004 | 47.78 | 48.18 | 47.66 | 48.11 | 242,934 | +0.52(+1.10%) |
Nov 23, 2004 | 48.05 | 48.07 | 47.21 | 47.59 | 618,133 | -0.31(-0.65%) |
Nov 22, 2004 | 47.00 | 47.90 | 46.66 | 47.90 | 360,931 | +0.89(+1.90%) |
Nov 19, 2004 | 47.96 | 48.00 | 46.92 | 47.01 | 456,563 | -1.15(-2.39%) |
Nov 18, 2004 | 47.61 | 48.17 | 47.11 | 48.16 | 596,282 | +0.80(+1.69%) |
Nov 17, 2004 | 47.77 | 47.94 | 47.17 | 47.36 | 657,594 | -0.30(-0.62%) |
Nov 16, 2004 | 47.46 | 47.99 | 47.34 | 47.65 | 572,117 | -0.04(-0.08%) |
Nov 15, 2004 | 46.54 | 48.20 | 46.54 | 47.69 | 892,560 | +0.96(+2.06%) |
Nov 12, 2004 | 46.67 | 46.76 | 46.13 | 46.73 | 650,653 | +0.08(+0.17%) |
Nov 11, 2004 | 46.48 | 46.69 | 46.13 | 46.65 | 268,127 | +0.28(+0.60%) |
Nov 10, 2004 | 46.48 | 46.56 | 46.22 | 46.37 | 272,626 | -0.20(-0.43%) |
Nov 09, 2004 | 46.33 | 46.64 | 46.06 | 46.57 | 233,937 | +0.32(+0.69%) |
Nov 08, 2004 | 46.29 | 46.54 | 46.18 | 46.25 | 343,707 | -0.12(-0.25%) |
Nov 05, 2004 | 46.27 | 46.48 | 46.01 | 46.37 | 651,039 | +0.10(+0.22%) |
Nov 04, 2004 | 45.03 | 46.46 | 45.03 | 46.27 | 638,571 | +1.24(+2.75%) |
Nov 03, 2004 | 45.28 | 45.40 | 44.87 | 45.03 | 842,302 | -0.03(-0.07%) |
Nov 02, 2004 | 45.12 | 45.43 | 44.77 | 45.06 | 503,221 | -0.23(-0.50%) |
Nov 01, 2004 | 45.58 | 45.61 | 45.04 | 45.29 | 379,697 | -0.30(-0.65%) |
Oct 29, 2004 | 45.05 | 45.58 | 45.01 | 45.58 | 337,537 | +0.37(+0.83%) |
Oct 28, 2004 | 44.29 | 45.36 | 43.96 | 45.21 | 820,322 | +0.92(+2.07%) |
Oct 27, 2004 | 44.26 | 44.57 | 43.77 | 44.29 | 964,797 | -0.16(-0.35%) |
Oct 26, 2004 | 44.42 | 44.58 | 44.03 | 44.45 | 478,542 | +0.01(+0.02%) |
Oct 25, 2004 | 44.57 | 44.58 | 44.05 | 44.44 | 426,999 | -0.33(-0.73%) |
Oct 22, 2004 | 45.05 | 45.50 | 44.69 | 44.77 | 234,065 | -0.26(-0.57%) |
Oct 21, 2004 | 44.79 | 45.17 | 44.31 | 45.02 | 444,994 | +0.16(+0.35%) |
Oct 20, 2004 | 44.31 | 44.96 | 44.00 | 44.87 | 679,574 | +0.56(+1.26%) |
Oct 19, 2004 | 45.12 | 45.27 | 43.78 | 44.31 | 1,144,620 | -0.82(-1.81%) |
Oct 18, 2004 | 45.12 | 45.90 | 44.80 | 45.12 | 1,326,243 | +0.18(+0.40%) |
Oct 15, 2004 | 44.35 | 45.11 | 44.31 | 44.94 | 406,048 | +0.80(+1.82%) |
Oct 14, 2004 | 44.59 | 44.87 | 44.11 | 44.14 | 549,366 | -0.44(-0.99%) |
Oct 13, 2004 | 44.80 | 45.00 | 44.15 | 44.59 | 393,065 | -0.02(-0.05%) |
Oct 12, 2004 | 45.28 | 45.29 | 44.43 | 44.61 | 654,895 | -0.82(-1.80%) |
Oct 11, 2004 | 45.33 | 45.51 | 45.22 | 45.43 | 325,455 | +0.05(+0.10%) |
Oct 08, 2004 | 46.49 | 46.49 | 45.28 | 45.38 | 773,020 | -1.11(-2.39%) |
Oct 07, 2004 | 46.52 | 46.63 | 46.23 | 46.49 | 1,086,522 | +0.28(+0.61%) |
Oct 06, 2004 | 45.93 | 46.25 | 45.67 | 46.21 | 644,998 | +0.12(+0.25%) |
Oct 05, 2004 | 45.94 | 46.16 | 45.61 | 46.10 | 664,150 | +0.19(+0.42%) |
Oct 04, 2004 | 45.24 | 46.02 | 45.24 | 45.90 | 694,356 | +0.80(+1.78%) |
Oct 01, 2004 | 44.86 | 45.13 | 44.61 | 45.10 | 500,908 | +0.25(+0.56%) |
Sep 30, 2004 | 44.18 | 44.85 | 44.04 | 44.85 | 532,785 | +0.85(+1.93%) |
Sep 29, 2004 | 43.04 | 44.17 | 43.04 | 44.00 | 367,872 | +0.90(+2.09%) |
Sep 28, 2004 | 42.74 | 43.17 | 42.59 | 43.10 | 475,715 | +0.25(+0.58%) |
Sep 27, 2004 | 42.93 | 42.99 | 42.57 | 42.85 | 392,937 | -0.09(-0.22%) |
Sep 24, 2004 | 42.79 | 43.19 | 42.71 | 42.94 | 300,647 | +0.14(+0.33%) |
Sep 23, 2004 | 42.87 | 43.07 | 42.78 | 42.80 | 341,522 | -0.26(-0.61%) |
Sep 22, 2004 | 43.52 | 43.52 | 42.93 | 43.07 | 303,861 | -0.61(-1.39%) |
Sep 21, 2004 | 43.37 | 43.88 | 43.36 | 43.68 | 456,563 | +0.30(+0.68%) |
Sep 20, 2004 | 43.54 | 43.69 | 43.26 | 43.38 | 283,423 | -0.32(-0.73%) |
Sep 17, 2004 | 43.69 | 44.03 | 43.56 | 43.70 | 259,773 | +0.24(+0.56%) |
Sep 16, 2004 | 43.31 | 43.82 | 43.24 | 43.46 | 301,161 | +0.06(+0.14%) |
Sep 15, 2004 | 43.13 | 43.55 | 42.84 | 43.40 | 500,394 | +0.27(+0.63%) |
Sep 14, 2004 | 43.08 | 43.12 | 42.83 | 43.12 | 387,024 | +0.02(+0.04%) |
Sep 13, 2004 | 41.82 | 43.18 | 41.62 | 43.11 | 988,705 | +1.35(+3.24%) |
Sep 10, 2004 | 40.67 | 41.78 | 40.62 | 41.75 | 512,476 | +1.25(+3.09%) |
Sep 09, 2004 | 40.88 | 40.88 | 40.31 | 40.50 | 557,721 | -0.30(-0.72%) |
Sep 08, 2004 | 41.15 | 41.23 | 40.72 | 40.80 | 622,889 | -0.45(-1.09%) |
Sep 07, 2004 | 41.44 | 41.68 | 41.19 | 41.25 | 744,357 | -0.15(-0.36%) |
Sep 03, 2004 | 41.93 | 41.93 | 41.34 | 41.40 | 388,438 | -0.44(-1.04%) |
Sep 02, 2004 | 41.41 | 41.86 | 41.05 | 41.83 | 318,257 | +0.42(+1.01%) |