Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 43.85 | 43.85 | 43.04 | 43.04 | 546,878 | -0.81(-1.85%) |
Nov 29, 2004 | 43.51 | 43.93 | 43.44 | 43.85 | 246,124 | +0.38(+0.88%) |
Nov 26, 2004 | 43.61 | 43.94 | 43.37 | 43.47 | 89,138 | -0.03(-0.06%) |
Nov 24, 2004 | 43.10 | 43.75 | 43.07 | 43.49 | 284,610 | +0.48(+1.11%) |
Nov 23, 2004 | 43.24 | 43.51 | 42.68 | 43.02 | 477,978 | -0.22(-0.51%) |
Nov 22, 2004 | 42.94 | 43.28 | 42.91 | 43.24 | 476,691 | +0.30(+0.70%) |
Nov 19, 2004 | 42.79 | 43.06 | 42.79 | 42.94 | 455,985 | +0.03(+0.06%) |
Nov 18, 2004 | 42.69 | 42.91 | 42.66 | 42.91 | 399,250 | +0.22(+0.52%) |
Nov 17, 2004 | 42.16 | 42.79 | 42.15 | 42.69 | 329,648 | +0.50(+1.20%) |
Nov 16, 2004 | 42.06 | 42.52 | 42.02 | 42.19 | 650,522 | -0.37(-0.86%) |
Nov 15, 2004 | 42.40 | 42.74 | 42.32 | 42.55 | 362,285 | +0.11(+0.26%) |
Nov 12, 2004 | 41.72 | 42.61 | 41.55 | 42.44 | 789,845 | +0.81(+1.95%) |
Nov 11, 2004 | 41.37 | 41.73 | 41.29 | 41.63 | 548,516 | +0.44(+1.08%) |
Nov 10, 2004 | 41.02 | 41.46 | 40.90 | 41.19 | 424,518 | +0.23(+0.56%) |
Nov 09, 2004 | 41.36 | 41.37 | 40.90 | 40.96 | 373,632 | -0.36(-0.87%) |
Nov 08, 2004 | 41.03 | 41.59 | 40.83 | 41.31 | 1,190,148 | +0.40(+0.98%) |
Nov 05, 2004 | 40.82 | 41.20 | 40.78 | 40.91 | 583,610 | +0.09(+0.23%) |
Nov 04, 2004 | 40.55 | 40.94 | 40.55 | 40.82 | 457,623 | +0.27(+0.65%) |
Nov 03, 2004 | 40.52 | 40.61 | 40.26 | 40.55 | 743,989 | +0.21(+0.53%) |
Nov 02, 2004 | 40.22 | 40.62 | 40.22 | 40.34 | 903,081 | -0.15(-0.38%) |
Nov 01, 2004 | 40.61 | 41.09 | 40.11 | 40.49 | 779,668 | +0.47(+1.17%) |
Oct 29, 2004 | 41.03 | 41.08 | 39.84 | 40.02 | 1,126,863 | -1.02(-2.48%) |
Oct 28, 2004 | 40.90 | 41.97 | 40.31 | 41.04 | 1,825,815 | -1.57(-3.69%) |
Oct 27, 2004 | 42.67 | 42.73 | 42.27 | 42.61 | 463,355 | +0.03(+0.06%) |
Oct 26, 2004 | 41.89 | 42.59 | 41.89 | 42.59 | 977,714 | +1.38(+3.34%) |
Oct 25, 2004 | 41.03 | 41.29 | 40.83 | 41.21 | 598,232 | +0.15(+0.35%) |
Oct 22, 2004 | 41.46 | 41.55 | 41.03 | 41.07 | 297,829 | -0.18(-0.44%) |
Oct 21, 2004 | 41.55 | 41.55 | 40.95 | 41.25 | 397,028 | -0.29(-0.70%) |
Oct 20, 2004 | 40.90 | 41.84 | 40.49 | 41.54 | 934,314 | +0.64(+1.57%) |
Oct 19, 2004 | 41.80 | 41.97 | 40.01 | 40.90 | 1,688,949 | -1.01(-2.41%) |
Oct 18, 2004 | 42.43 | 42.43 | 41.81 | 41.90 | 595,074 | -0.44(-1.03%) |
Oct 15, 2004 | 41.78 | 42.74 | 41.02 | 42.34 | 1,533,015 | +0.56(+1.35%) |
Oct 14, 2004 | 42.79 | 42.95 | 41.72 | 41.78 | 1,246,065 | -1.23(-2.86%) |
Oct 13, 2004 | 42.83 | 43.08 | 42.75 | 43.01 | 375,737 | +0.30(+0.70%) |
Oct 12, 2004 | 43.00 | 43.12 | 42.66 | 42.71 | 644,673 | -0.44(-1.01%) |
Oct 11, 2004 | 42.79 | 43.26 | 41.99 | 43.14 | 426,974 | +0.41(+0.96%) |
Oct 08, 2004 | 43.47 | 43.47 | 42.63 | 42.73 | 857,927 | -0.74(-1.69%) |
Oct 07, 2004 | 43.92 | 44.02 | 43.44 | 43.47 | 442,182 | -0.45(-1.03%) |
Oct 06, 2004 | 44.15 | 44.24 | 43.85 | 43.92 | 348,832 | -0.36(-0.81%) |
Oct 05, 2004 | 44.28 | 44.50 | 44.15 | 44.28 | 651,107 | -0.04(-0.10%) |
Oct 04, 2004 | 44.13 | 44.53 | 44.11 | 44.32 | 471,076 | +0.31(+0.70%) |
Oct 01, 2004 | 44.09 | 44.20 | 43.68 | 44.02 | 697,197 | -0.08(-0.17%) |
Sep 30, 2004 | 43.86 | 44.14 | 43.51 | 44.09 | 1,504,004 | -0.34(-0.77%) |
Sep 29, 2004 | 44.02 | 44.44 | 43.49 | 44.44 | 1,458,031 | +0.07(+0.15%) |
Sep 28, 2004 | 44.89 | 44.91 | 44.28 | 44.37 | 503,830 | -0.59(-1.31%) |
Sep 27, 2004 | 44.86 | 45.21 | 44.75 | 44.96 | 721,880 | +0.70(+1.58%) |
Sep 24, 2004 | 44.41 | 44.45 | 44.17 | 44.26 | 597,414 | -0.27(-0.60%) |
Sep 23, 2004 | 44.78 | 44.88 | 44.50 | 44.52 | 311,516 | -0.04(-0.10%) |
Sep 22, 2004 | 44.92 | 44.92 | 44.48 | 44.56 | 351,640 | -0.32(-0.70%) |
Sep 21, 2004 | 45.01 | 45.05 | 44.81 | 44.88 | 285,897 | -0.13(-0.28%) |
Sep 20, 2004 | 44.73 | 45.05 | 44.72 | 45.01 | 265,543 | +0.27(+0.61%) |
Sep 17, 2004 | 44.97 | 45.18 | 44.68 | 44.73 | 550,973 | -0.37(-0.81%) |
Sep 16, 2004 | 45.05 | 45.20 | 44.99 | 45.10 | 501,958 | +0.09(+0.21%) |
Sep 15, 2004 | 44.92 | 45.20 | 44.75 | 45.01 | 471,310 | +0.09(+0.19%) |
Sep 14, 2004 | 44.24 | 44.96 | 44.19 | 44.92 | 747,381 | +0.90(+2.04%) |
Sep 13, 2004 | 45.05 | 45.22 | 44.02 | 44.02 | 819,324 | -1.03(-2.28%) |
Sep 10, 2004 | 45.56 | 45.61 | 44.91 | 45.05 | 939,695 | -0.65(-1.42%) |
Sep 09, 2004 | 45.46 | 46.12 | 45.46 | 45.70 | 867,402 | +0.24(+0.53%) |
Sep 08, 2004 | 45.49 | 45.49 | 45.08 | 45.46 | 434,578 | -0.03(-0.06%) |
Sep 07, 2004 | 44.37 | 45.50 | 44.15 | 45.49 | 721,412 | +1.33(+3.02%) |
Sep 03, 2004 | 44.24 | 44.90 | 44.06 | 44.15 | 1,051,294 | -0.77(-1.71%) |
Sep 02, 2004 | 41.99 | 45.18 | 41.72 | 44.92 | 1,696,435 | +2.93(+6.98%) |