Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 63.49 | 63.80 | 62.60 | 62.60 | 73,339 | -1.46(-2.28%) |
Nov 29, 2004 | 64.77 | 64.77 | 63.14 | 64.06 | 115,030 | -0.67(-1.04%) |
Nov 26, 2004 | 62.85 | 64.94 | 62.70 | 64.73 | 96,872 | +2.48(+3.99%) |
Nov 24, 2004 | 62.13 | 62.37 | 61.91 | 62.25 | 33,677 | +0.16(+0.25%) |
Nov 23, 2004 | 62.40 | 62.44 | 61.66 | 62.09 | 60,862 | +0.47(+0.77%) |
Nov 22, 2004 | 60.63 | 61.65 | 60.47 | 61.61 | 110,668 | +1.07(+1.77%) |
Nov 19, 2004 | 61.07 | 61.81 | 60.43 | 60.54 | 100,828 | -0.46(-0.76%) |
Nov 18, 2004 | 60.87 | 61.35 | 60.87 | 61.00 | 36,618 | +0.14(+0.23%) |
Nov 17, 2004 | 60.63 | 61.96 | 60.57 | 60.87 | 128,115 | -0.05(-0.08%) |
Nov 16, 2004 | 61.12 | 61.48 | 60.63 | 60.91 | 108,335 | -2.18(-3.45%) |
Nov 15, 2004 | 63.09 | 63.29 | 62.40 | 63.09 | 126,086 | +0.54(+0.87%) |
Nov 12, 2004 | 60.63 | 62.95 | 60.04 | 62.55 | 215,960 | +2.36(+3.91%) |
Nov 11, 2004 | 59.84 | 60.25 | 59.48 | 60.19 | 54,167 | -0.27(-0.44%) |
Nov 10, 2004 | 60.23 | 60.94 | 60.23 | 60.46 | 96,974 | +1.74(+2.95%) |
Nov 09, 2004 | 58.90 | 59.25 | 58.25 | 58.73 | 95,655 | +0.39(+0.68%) |
Nov 08, 2004 | 58.41 | 58.89 | 58.09 | 58.33 | 64,717 | -0.47(-0.80%) |
Nov 05, 2004 | 58.85 | 59.64 | 58.45 | 58.80 | 106,712 | -1.73(-2.85%) |
Nov 04, 2004 | 58.61 | 60.77 | 58.55 | 60.53 | 196,890 | +0.69(+1.15%) |
Nov 03, 2004 | 59.94 | 60.09 | 59.25 | 59.84 | 91,800 | +1.58(+2.71%) |
Nov 02, 2004 | 58.16 | 58.70 | 58.09 | 58.26 | 143,939 | +1.27(+2.23%) |
Nov 01, 2004 | 57.13 | 57.17 | 56.69 | 56.99 | 42,908 | -0.07(-0.12%) |
Oct 29, 2004 | 56.59 | 57.57 | 56.59 | 57.06 | 165,748 | +0.70(+1.24%) |
Oct 28, 2004 | 58.16 | 58.17 | 55.80 | 56.36 | 553,240 | -3.53(-5.89%) |
Oct 27, 2004 | 60.07 | 60.37 | 59.03 | 59.89 | 132,375 | +0.12(+0.20%) |
Oct 26, 2004 | 57.42 | 59.77 | 57.34 | 59.77 | 144,548 | +2.88(+5.06%) |
Oct 25, 2004 | 56.44 | 57.28 | 56.39 | 56.89 | 86,323 | -0.34(-0.59%) |
Oct 22, 2004 | 58.66 | 58.67 | 56.80 | 57.23 | 131,868 | -1.47(-2.50%) |
Oct 21, 2004 | 56.24 | 59.05 | 55.70 | 58.70 | 203,686 | +2.67(+4.77%) |
Oct 20, 2004 | 55.60 | 57.18 | 54.96 | 56.02 | 228,944 | -0.53(-0.94%) |
Oct 19, 2004 | 57.82 | 58.64 | 56.32 | 56.56 | 207,135 | -1.11(-1.93%) |
Oct 18, 2004 | 58.16 | 58.71 | 57.42 | 57.67 | 191,818 | -3.15(-5.19%) |
Oct 15, 2004 | 59.15 | 60.92 | 59.15 | 60.83 | 154,286 | +2.99(+5.16%) |
Oct 14, 2004 | 57.67 | 59.08 | 57.67 | 57.84 | 150,026 | -0.82(-1.39%) |
Oct 13, 2004 | 62.11 | 62.11 | 58.51 | 58.66 | 523,620 | -5.32(-8.32%) |
Oct 12, 2004 | 65.45 | 65.45 | 63.60 | 63.98 | 157,025 | -1.96(-2.98%) |
Oct 11, 2004 | 66.24 | 67.13 | 65.66 | 65.94 | 75,773 | -0.31(-0.46%) |
Oct 08, 2004 | 66.54 | 67.04 | 65.56 | 66.25 | 120,000 | -0.30(-0.44%) |
Oct 07, 2004 | 67.23 | 68.07 | 66.54 | 66.54 | 92,510 | -0.74(-1.10%) |
Oct 06, 2004 | 66.05 | 67.47 | 64.52 | 67.28 | 274,286 | +0.38(+0.57%) |
Oct 05, 2004 | 66.74 | 67.36 | 66.35 | 66.90 | 99,104 | -1.04(-1.52%) |
Oct 04, 2004 | 67.53 | 68.94 | 67.53 | 67.93 | 163,922 | +1.39(+2.09%) |
Oct 01, 2004 | 67.04 | 67.77 | 66.20 | 66.54 | 177,008 | +1.12(+1.72%) |
Sep 30, 2004 | 63.84 | 66.40 | 63.78 | 65.42 | 378,970 | +3.59(+5.80%) |
Sep 29, 2004 | 62.52 | 62.52 | 61.11 | 61.83 | 202,570 | -0.72(-1.15%) |
Sep 28, 2004 | 59.89 | 62.65 | 59.60 | 62.55 | 222,452 | +2.23(+3.69%) |
Sep 27, 2004 | 60.14 | 60.43 | 59.76 | 60.32 | 81,657 | +0.04(+0.07%) |
Sep 24, 2004 | 60.18 | 60.72 | 59.64 | 60.28 | 142,722 | -1.92(-3.09%) |
Sep 23, 2004 | 60.92 | 62.65 | 60.85 | 62.21 | 206,019 | +4.78(+8.33%) |
Sep 22, 2004 | 58.02 | 58.11 | 57.38 | 57.42 | 166,458 | -3.33(-5.48%) |
Sep 21, 2004 | 61.45 | 61.84 | 60.17 | 60.76 | 285,647 | -0.85(-1.38%) |
Sep 20, 2004 | 61.12 | 61.60 | 60.28 | 61.60 | 347,829 | +4.56(+8.00%) |
Sep 17, 2004 | 55.93 | 57.05 | 55.76 | 57.04 | 219,612 | +3.29(+6.13%) |
Sep 16, 2004 | 52.05 | 53.87 | 52.05 | 53.75 | 347,423 | +5.34(+11.04%) |
Sep 15, 2004 | 49.14 | 49.49 | 48.35 | 48.40 | 71,411 | -0.74(-1.50%) |
Sep 14, 2004 | 48.21 | 49.28 | 48.16 | 49.14 | 78,918 | +1.73(+3.64%) |
Sep 13, 2004 | 48.70 | 48.71 | 47.39 | 47.42 | 107,929 | -2.07(-4.18%) |
Sep 10, 2004 | 49.24 | 49.49 | 48.80 | 49.49 | 60,456 | +0.02(+0.04%) |
Sep 09, 2004 | 49.05 | 49.48 | 48.52 | 49.47 | 114,928 | -0.81(-1.61%) |
Sep 08, 2004 | 50.97 | 50.97 | 50.16 | 50.28 | 107,828 | -0.53(-1.05%) |
Sep 07, 2004 | 49.78 | 51.02 | 49.66 | 50.81 | 162,807 | +2.76(+5.74%) |
Sep 03, 2004 | 48.31 | 48.50 | 47.87 | 48.05 | 52,646 | -1.36(-2.75%) |
Sep 02, 2004 | 48.31 | 49.47 | 48.31 | 49.41 | 50,312 | +0.14(+0.28%) |