Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 50.22 | 50.54 | 49.87 | 49.96 | 6,861,016 | -0.26(-0.51%) |
Nov 29, 2004 | 50.34 | 50.62 | 49.81 | 50.22 | 4,965,542 | -0.10(-0.20%) |
Nov 26, 2004 | 50.22 | 50.49 | 50.22 | 50.32 | 1,813,907 | -0.06(-0.11%) |
Nov 24, 2004 | 50.32 | 50.52 | 50.25 | 50.37 | 4,167,557 | +0.01(+0.01%) |
Nov 23, 2004 | 50.68 | 50.69 | 50.25 | 50.37 | 4,722,116 | -0.31(-0.62%) |
Nov 22, 2004 | 50.81 | 50.81 | 50.45 | 50.68 | 4,479,805 | -0.13(-0.26%) |
Nov 19, 2004 | 51.58 | 51.63 | 50.70 | 50.81 | 4,095,867 | -0.89(-1.72%) |
Nov 18, 2004 | 51.47 | 51.81 | 51.47 | 51.70 | 3,482,523 | +0.09(+0.17%) |
Nov 17, 2004 | 51.46 | 52.04 | 51.28 | 51.62 | 4,492,391 | +0.29(+0.56%) |
Nov 16, 2004 | 51.60 | 51.60 | 51.20 | 51.33 | 4,501,153 | -0.32(-0.62%) |
Nov 15, 2004 | 51.97 | 52.04 | 51.49 | 51.65 | 4,866,292 | -0.25(-0.48%) |
Nov 12, 2004 | 51.47 | 51.90 | 51.41 | 51.90 | 4,264,577 | +0.50(+0.98%) |
Nov 11, 2004 | 51.06 | 51.48 | 50.79 | 51.40 | 4,058,429 | +0.65(+1.27%) |
Nov 10, 2004 | 50.93 | 51.04 | 50.56 | 50.75 | 4,574,117 | -0.21(-0.42%) |
Nov 09, 2004 | 51.24 | 51.38 | 50.72 | 50.96 | 3,358,739 | -0.12(-0.23%) |
Nov 08, 2004 | 51.10 | 51.34 | 50.74 | 51.08 | 4,729,922 | -0.01(-0.02%) |
Nov 05, 2004 | 49.27 | 51.23 | 49.27 | 51.10 | 10,748,029 | +2.08(+4.25%) |
Nov 04, 2004 | 47.42 | 49.06 | 47.12 | 49.01 | 9,937,776 | +1.75(+3.71%) |
Nov 03, 2004 | 47.71 | 48.77 | 47.14 | 47.26 | 8,837,420 | -0.37(-0.78%) |
Nov 02, 2004 | 47.93 | 48.80 | 47.45 | 47.63 | 6,201,472 | -0.65(-1.34%) |
Nov 01, 2004 | 48.65 | 48.65 | 47.79 | 48.28 | 4,628,601 | -0.41(-0.85%) |
Oct 29, 2004 | 48.30 | 48.79 | 48.30 | 48.69 | 3,365,270 | +0.26(+0.54%) |
Oct 28, 2004 | 48.35 | 48.84 | 48.27 | 48.43 | 3,588,783 | -0.26(-0.54%) |
Oct 27, 2004 | 47.59 | 48.84 | 47.38 | 48.69 | 5,630,185 | +0.85(+1.77%) |
Oct 26, 2004 | 47.33 | 47.87 | 47.24 | 47.84 | 5,803,355 | +0.41(+0.86%) |
Oct 25, 2004 | 47.31 | 47.74 | 47.11 | 47.44 | 4,662,375 | -0.19(-0.41%) |
Oct 22, 2004 | 48.87 | 48.96 | 47.45 | 47.63 | 6,379,740 | -1.08(-2.22%) |
Oct 21, 2004 | 48.30 | 48.82 | 48.06 | 48.71 | 6,472,140 | +0.50(+1.04%) |
Oct 20, 2004 | 47.41 | 48.40 | 46.98 | 48.21 | 8,518,481 | +0.89(+1.87%) |
Oct 19, 2004 | 48.21 | 48.34 | 47.23 | 47.32 | 7,802,381 | -0.45(-0.93%) |
Oct 18, 2004 | 47.08 | 48.09 | 46.02 | 47.77 | 23,052,518 | -1.18(-2.41%) |
Oct 15, 2004 | 48.74 | 49.31 | 48.74 | 48.95 | 5,106,691 | +0.24(+0.49%) |
Oct 14, 2004 | 49.06 | 49.17 | 48.52 | 48.71 | 4,827,102 | -0.24(-0.49%) |
Oct 13, 2004 | 49.87 | 49.97 | 48.39 | 48.95 | 5,968,241 | -0.41(-0.83%) |
Oct 12, 2004 | 49.68 | 49.71 | 49.29 | 49.36 | 3,569,347 | -0.37(-0.74%) |
Oct 11, 2004 | 49.90 | 50.14 | 49.73 | 49.73 | 2,484,922 | -0.03(-0.05%) |
Oct 08, 2004 | 50.07 | 50.07 | 49.48 | 49.75 | 4,165,805 | -0.25(-0.50%) |
Oct 07, 2004 | 51.45 | 51.45 | 50.00 | 50.00 | 4,243,867 | -0.93(-1.82%) |
Oct 06, 2004 | 49.98 | 51.00 | 49.75 | 50.93 | 5,504,171 | +1.49(+3.02%) |
Oct 05, 2004 | 49.56 | 49.57 | 49.02 | 49.44 | 4,701,565 | -0.11(-0.23%) |
Oct 04, 2004 | 50.31 | 50.44 | 49.55 | 49.55 | 4,756,209 | -0.47(-0.94%) |
Oct 01, 2004 | 50.22 | 50.69 | 50.02 | 50.02 | 5,706,176 | -0.18(-0.35%) |
Sep 30, 2004 | 49.39 | 50.43 | 49.28 | 50.20 | 6,554,822 | +0.75(+1.51%) |
Sep 29, 2004 | 49.49 | 49.65 | 49.15 | 49.45 | 4,292,138 | -0.18(-0.37%) |
Sep 28, 2004 | 49.12 | 49.75 | 48.90 | 49.63 | 6,564,699 | +0.87(+1.78%) |
Sep 27, 2004 | 49.39 | 49.39 | 48.77 | 48.77 | 5,268,232 | -0.62(-1.26%) |
Sep 24, 2004 | 49.51 | 49.84 | 49.39 | 49.39 | 5,073,395 | -0.01(-0.03%) |
Sep 23, 2004 | 50.23 | 50.30 | 49.40 | 49.40 | 6,332,903 | -0.96(-1.91%) |
Sep 22, 2004 | 50.97 | 50.97 | 50.24 | 50.36 | 4,708,416 | -0.84(-1.64%) |
Sep 21, 2004 | 51.01 | 51.35 | 50.47 | 51.20 | 4,824,075 | +0.40(+0.78%) |
Sep 20, 2004 | 51.57 | 51.63 | 50.75 | 50.81 | 4,442,367 | -0.87(-1.68%) |
Sep 17, 2004 | 51.50 | 51.95 | 51.30 | 51.67 | 5,683,713 | +0.17(+0.33%) |
Sep 16, 2004 | 51.60 | 51.92 | 51.42 | 51.50 | 3,721,010 | +0.03(+0.06%) |
Sep 15, 2004 | 52.68 | 52.68 | 51.47 | 51.47 | 5,916,784 | -1.21(-2.29%) |
Sep 14, 2004 | 53.14 | 53.15 | 52.63 | 52.68 | 3,561,541 | -0.46(-0.86%) |
Sep 13, 2004 | 53.16 | 53.33 | 52.90 | 53.14 | 3,634,983 | -0.03(-0.05%) |
Sep 10, 2004 | 52.66 | 53.17 | 52.43 | 53.16 | 2,936,885 | +0.53(+1.00%) |
Sep 09, 2004 | 52.79 | 52.90 | 52.57 | 52.63 | 2,838,909 | +0.00(+0.00%) |
Sep 08, 2004 | 52.87 | 52.87 | 52.32 | 52.63 | 3,591,969 | -0.23(-0.44%) |
Sep 07, 2004 | 52.85 | 53.10 | 52.58 | 52.87 | 3,480,930 | +0.18(+0.33%) |
Sep 03, 2004 | 52.46 | 52.83 | 52.33 | 52.69 | 2,833,811 | +0.25(+0.48%) |
Sep 02, 2004 | 51.95 | 52.48 | 51.66 | 52.44 | 3,600,253 | +0.43(+0.82%) |