Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 53.20 | 53.95 | 53.20 | 53.20 | 20,833 | +0.00(+0.00%) |
Nov 29, 2004 | 53.20 | 53.95 | 53.20 | 53.20 | 20,833 | +0.80(+1.53%) |
Nov 26, 2004 | 52.40 | 52.55 | 52.25 | 52.40 | 17,457 | +0.05(+0.10%) |
Nov 24, 2004 | 52.35 | 52.85 | 51.80 | 52.35 | 17,778 | -0.25(-0.48%) |
Nov 23, 2004 | 52.60 | 53.25 | 51.75 | 52.60 | 24,498 | +0.00(+0.00%) |
Nov 22, 2004 | 52.60 | 53.25 | 51.75 | 52.60 | 24,498 | +0.05(+0.10%) |
Nov 19, 2004 | 52.55 | 54.00 | 52.15 | 52.55 | 16,881 | -1.20(-2.23%) |
Nov 18, 2004 | 53.75 | 53.85 | 53.15 | 53.75 | 15,819 | +1.30(+2.48%) |
Nov 17, 2004 | 52.45 | 52.90 | 52.20 | 52.45 | 39,173 | +0.00(+0.00%) |
Nov 16, 2004 | 52.45 | 52.90 | 52.20 | 52.45 | 39,173 | -1.00(-1.87%) |
Nov 15, 2004 | 53.45 | 53.45 | 53.00 | 53.45 | 21,950 | +0.00(+0.00%) |
Nov 12, 2004 | 53.45 | 53.45 | 53.00 | 53.45 | 21,950 | +0.30(+0.56%) |
Nov 11, 2004 | 53.15 | 53.35 | 52.65 | 53.15 | 16,096 | -1.10(-2.03%) |
Nov 10, 2004 | 54.25 | 55.00 | 53.85 | 54.25 | 18,478 | +0.00(+0.00%) |
Nov 09, 2004 | 54.25 | 55.00 | 53.85 | 54.25 | 18,478 | -1.35(-2.43%) |
Nov 08, 2004 | 55.60 | 56.35 | 55.10 | 55.60 | 16,633 | -0.90(-1.59%) |
Nov 05, 2004 | 56.50 | 56.50 | 55.70 | 56.50 | 18,148 | +0.00(+0.00%) |
Nov 04, 2004 | 56.50 | 56.50 | 55.70 | 56.50 | 18,148 | +1.90(+3.48%) |
Nov 03, 2004 | 54.60 | 55.00 | 54.40 | 54.60 | 15,462 | -0.10(-0.18%) |
Nov 02, 2004 | 54.70 | 55.10 | 54.30 | 54.70 | 18,783 | +0.00(+0.00%) |
Nov 01, 2004 | 54.70 | 55.10 | 54.30 | 54.70 | 18,783 | +1.70(+3.21%) |
Oct 29, 2004 | 53.00 | 53.10 | 52.75 | 53.00 | 18,763 | +1.70(+3.31%) |
Oct 28, 2004 | 51.30 | 51.50 | 50.50 | 51.30 | 13,208 | +0.80(+1.58%) |
Oct 27, 2004 | 50.50 | 50.80 | 50.40 | 50.50 | 14,256 | +0.00(+0.00%) |
Oct 26, 2004 | 50.50 | 50.80 | 50.40 | 50.50 | 14,256 | -0.40(-0.79%) |
Oct 25, 2004 | 50.90 | 51.25 | 50.75 | 50.90 | 15,827 | +0.00(+0.00%) |
Oct 22, 2004 | 50.90 | 51.25 | 50.75 | 50.90 | 15,827 | -0.10(-0.20%) |
Oct 21, 2004 | 51.00 | 51.00 | 50.50 | 51.00 | 19,908 | +0.00(+0.00%) |
Oct 20, 2004 | 51.00 | 51.00 | 50.50 | 51.00 | 19,908 | +0.20(+0.39%) |
Oct 19, 2004 | 50.80 | 51.20 | 50.80 | 50.80 | 16,250 | +0.35(+0.69%) |
Oct 18, 2004 | 50.45 | 50.55 | 50.15 | 50.45 | 12,392 | +0.70(+1.41%) |
Oct 15, 2004 | 49.75 | 49.75 | 49.35 | 49.75 | 11,376 | +0.00(+0.00%) |
Oct 14, 2004 | 49.75 | 49.75 | 49.35 | 49.75 | 11,376 | +0.60(+1.22%) |
Oct 13, 2004 | 49.15 | 49.60 | 49.15 | 49.15 | 10,201 | -0.65(-1.31%) |
Oct 12, 2004 | 49.80 | 49.95 | 49.60 | 49.80 | 11,519 | +0.00(+0.00%) |
Oct 11, 2004 | 49.80 | 49.95 | 49.60 | 49.80 | 11,519 | +0.30(+0.61%) |
Oct 08, 2004 | 49.50 | 49.50 | 49.05 | 49.50 | 10,058 | +0.00(+0.00%) |
Oct 07, 2004 | 49.50 | 49.50 | 49.05 | 49.50 | 10,058 | +0.25(+0.51%) |
Oct 06, 2004 | 49.25 | 49.25 | 48.90 | 49.25 | 29,869 | +0.00(+0.00%) |
Oct 05, 2004 | 49.25 | 49.25 | 48.90 | 49.25 | 29,869 | +0.10(+0.20%) |
Oct 04, 2004 | 49.15 | 49.25 | 48.65 | 49.15 | 24,832 | +0.00(+0.00%) |
Oct 01, 2004 | 49.15 | 49.25 | 48.65 | 49.15 | 24,832 | +1.15(+2.40%) |
Sep 30, 2004 | 48.00 | 48.40 | 47.55 | 48.00 | 13,896 | +1.05(+2.24%) |
Sep 29, 2004 | 46.95 | 47.15 | 46.65 | 46.95 | 17,322 | +0.00(+0.00%) |
Sep 28, 2004 | 46.95 | 47.15 | 46.65 | 46.95 | 17,322 | +0.10(+0.21%) |
Sep 27, 2004 | 46.85 | 46.85 | 46.45 | 46.85 | 12,043 | -0.15(-0.32%) |
Sep 24, 2004 | 47.00 | 47.35 | 46.85 | 47.00 | 32,766 | +0.00(+0.00%) |
Sep 23, 2004 | 47.00 | 47.35 | 46.85 | 47.00 | 32,766 | -1.00(-2.08%) |
Sep 22, 2004 | 48.00 | 48.00 | 47.50 | 48.00 | 16,195 | +0.00(+0.00%) |
Sep 21, 2004 | 48.00 | 48.00 | 47.50 | 48.00 | 16,195 | -0.15(-0.31%) |
Sep 20, 2004 | 48.15 | 48.15 | 47.75 | 48.15 | 17,300 | +0.00(+0.00%) |
Sep 17, 2004 | 48.15 | 48.15 | 47.75 | 48.15 | 17,300 | +0.25(+0.52%) |
Sep 16, 2004 | 47.90 | 48.10 | 47.65 | 47.90 | 13,061 | +0.00(+0.00%) |
Sep 15, 2004 | 47.90 | 48.10 | 47.65 | 47.90 | 13,061 | -0.10(-0.21%) |
Sep 14, 2004 | 48.00 | 48.35 | 47.90 | 48.00 | 16,343 | +0.00(+0.00%) |
Sep 13, 2004 | 48.00 | 48.40 | 48.00 | 48.00 | 7,811 | +0.00(+0.00%) |
Sep 10, 2004 | 48.00 | 48.00 | 47.70 | 48.00 | 8,793 | +0.05(+0.10%) |
Sep 09, 2004 | 47.95 | 47.95 | 47.20 | 47.95 | 11,660 | -0.15(-0.31%) |
Sep 08, 2004 | 48.10 | 48.40 | 47.90 | 48.10 | 14,866 | +0.00(+0.00%) |
Sep 07, 2004 | 48.10 | 48.40 | 47.90 | 48.10 | 14,866 | -1.30(-2.63%) |
Sep 03, 2004 | 49.40 | 50.00 | 49.00 | 49.40 | 11,735 | +0.00(+0.00%) |
Sep 02, 2004 | 49.40 | 50.00 | 49.00 | 49.40 | 11,735 | -0.15(-0.30%) |