Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 50.22 | 50.42 | 50.08 | 50.38 | 18,229,170 | +0.37(+0.74%) |
Nov 29, 2004 | 50.20 | 50.46 | 49.62 | 50.01 | 21,819,248 | +0.18(+0.36%) |
Nov 26, 2004 | 49.89 | 50.19 | 49.84 | 49.84 | 7,777,245 | +0.03(+0.06%) |
Nov 24, 2004 | 49.56 | 49.99 | 49.50 | 49.80 | 14,365,100 | +0.30(+0.60%) |
Nov 23, 2004 | 49.21 | 49.54 | 48.76 | 49.51 | 27,524,190 | +0.31(+0.62%) |
Nov 22, 2004 | 48.51 | 49.26 | 48.49 | 49.20 | 17,540,164 | +0.52(+1.06%) |
Nov 19, 2004 | 49.19 | 49.22 | 48.49 | 48.68 | 14,412,444 | -0.52(-1.07%) |
Nov 18, 2004 | 49.30 | 49.39 | 48.95 | 49.21 | 15,784,914 | -0.08(-0.15%) |
Nov 17, 2004 | 49.26 | 49.77 | 49.08 | 49.28 | 18,874,608 | +0.26(+0.53%) |
Nov 16, 2004 | 49.26 | 49.35 | 48.86 | 49.02 | 14,742,089 | -0.44(-0.88%) |
Nov 15, 2004 | 49.20 | 49.46 | 48.98 | 49.46 | 11,825,905 | +0.28(+0.57%) |
Nov 12, 2004 | 48.73 | 49.26 | 48.58 | 49.18 | 15,919,391 | +0.50(+1.02%) |
Nov 11, 2004 | 48.29 | 48.83 | 48.25 | 48.68 | 10,890,359 | +0.48(+0.99%) |
Nov 10, 2004 | 47.95 | 48.50 | 47.89 | 48.21 | 14,148,023 | +0.35(+0.72%) |
Nov 09, 2004 | 47.71 | 48.11 | 47.65 | 47.86 | 8,321,448 | +0.17(+0.36%) |
Nov 08, 2004 | 47.84 | 48.00 | 47.56 | 47.69 | 6,841,195 | -0.17(-0.35%) |
Nov 05, 2004 | 47.81 | 48.15 | 47.51 | 47.86 | 13,418,222 | +0.21(+0.45%) |
Nov 04, 2004 | 47.08 | 47.68 | 46.79 | 47.64 | 15,806,823 | +0.58(+1.22%) |
Nov 03, 2004 | 47.02 | 47.29 | 46.75 | 47.07 | 23,806,686 | +0.75(+1.61%) |
Nov 02, 2004 | 46.57 | 46.88 | 46.12 | 46.32 | 16,365,129 | -0.18(-0.39%) |
Nov 01, 2004 | 46.28 | 46.56 | 45.95 | 46.50 | 16,819,428 | +0.37(+0.79%) |
Oct 29, 2004 | 46.26 | 46.51 | 45.96 | 46.14 | 15,075,511 | -0.08(-0.18%) |
Oct 28, 2004 | 46.44 | 46.49 | 46.00 | 46.22 | 13,509,636 | -0.17(-0.37%) |
Oct 27, 2004 | 45.81 | 46.53 | 45.74 | 46.39 | 23,535,968 | +0.45(+0.98%) |
Oct 26, 2004 | 45.37 | 45.94 | 44.86 | 45.94 | 19,765,328 | +0.60(+1.31%) |
Oct 25, 2004 | 44.79 | 45.45 | 44.70 | 45.35 | 19,353,588 | +0.48(+1.07%) |
Oct 22, 2004 | 45.65 | 45.78 | 44.84 | 44.87 | 21,196,474 | -0.78(-1.71%) |
Oct 21, 2004 | 45.17 | 45.73 | 44.92 | 45.65 | 13,380,196 | +0.57(+1.27%) |
Oct 20, 2004 | 44.69 | 45.23 | 44.50 | 45.07 | 18,852,698 | +0.23(+0.52%) |
Oct 19, 2004 | 45.48 | 45.70 | 44.79 | 44.84 | 18,458,586 | -0.47(-1.03%) |
Oct 18, 2004 | 45.00 | 45.45 | 44.76 | 45.31 | 17,690,758 | +0.19(+0.42%) |
Oct 15, 2004 | 44.88 | 45.37 | 44.59 | 45.12 | 20,521,320 | +0.46(+1.03%) |
Oct 14, 2004 | 45.00 | 45.16 | 44.66 | 44.66 | 17,033,988 | -0.29(-0.65%) |
Oct 13, 2004 | 45.96 | 46.04 | 44.94 | 44.95 | 22,749,758 | -0.66(-1.45%) |
Oct 12, 2004 | 45.35 | 45.80 | 45.10 | 45.61 | 17,721,986 | -0.11(-0.23%) |
Oct 11, 2004 | 45.66 | 45.75 | 45.43 | 45.72 | 9,968,160 | +0.21(+0.47%) |
Oct 08, 2004 | 45.92 | 46.21 | 45.51 | 45.51 | 19,511,232 | -0.58(-1.26%) |
Oct 07, 2004 | 46.76 | 46.81 | 46.06 | 46.09 | 13,050,551 | -0.78(-1.67%) |
Oct 06, 2004 | 46.54 | 46.96 | 46.41 | 46.87 | 11,760,178 | +0.30(+0.65%) |
Oct 05, 2004 | 46.55 | 46.77 | 46.36 | 46.57 | 12,913,556 | -0.04(-0.09%) |
Oct 04, 2004 | 46.70 | 46.93 | 46.54 | 46.61 | 16,836,554 | +0.26(+0.57%) |
Oct 01, 2004 | 45.50 | 46.36 | 45.44 | 46.35 | 20,735,124 | +1.14(+2.52%) |
Sep 30, 2004 | 45.01 | 45.51 | 44.99 | 45.21 | 21,778,452 | +0.00(+0.00%) |
Sep 29, 2004 | 44.70 | 45.21 | 44.66 | 45.21 | 20,238,516 | +0.42(+0.93%) |
Sep 28, 2004 | 44.31 | 44.79 | 44.13 | 44.79 | 17,032,476 | +0.53(+1.19%) |
Sep 27, 2004 | 44.62 | 44.63 | 44.11 | 44.26 | 20,081,374 | -0.48(-1.07%) |
Sep 24, 2004 | 44.87 | 45.11 | 44.73 | 44.74 | 13,416,459 | -0.02(-0.05%) |
Sep 23, 2004 | 44.91 | 45.04 | 44.71 | 44.76 | 11,934,192 | -0.04(-0.10%) |
Sep 22, 2004 | 45.28 | 45.31 | 44.78 | 44.81 | 18,861,010 | -0.77(-1.69%) |
Sep 21, 2004 | 45.42 | 45.80 | 45.35 | 45.58 | 12,088,563 | +0.34(+0.75%) |
Sep 20, 2004 | 45.23 | 45.54 | 45.12 | 45.24 | 13,837,518 | -0.20(-0.45%) |
Sep 17, 2004 | 45.51 | 45.62 | 45.09 | 45.44 | 15,374,180 | -0.08(-0.17%) |
Sep 16, 2004 | 45.21 | 45.60 | 45.14 | 45.52 | 12,158,824 | +0.48(+1.08%) |
Sep 15, 2004 | 45.17 | 45.18 | 44.81 | 45.03 | 13,509,636 | -0.27(-0.60%) |
Sep 14, 2004 | 45.38 | 45.41 | 44.94 | 45.31 | 11,523,710 | -0.09(-0.20%) |
Sep 13, 2004 | 45.21 | 45.62 | 45.17 | 45.40 | 17,068,236 | +0.24(+0.54%) |
Sep 10, 2004 | 44.87 | 45.24 | 44.53 | 45.16 | 14,760,220 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.06 | 44.36 | 44.74 | 15,162,644 | +0.37(+0.83%) |
Sep 08, 2004 | 44.49 | 44.90 | 44.13 | 44.38 | 15,004,747 | -0.24(-0.53%) |
Sep 07, 2004 | 44.40 | 44.73 | 44.24 | 44.61 | 14,409,926 | +0.56(+1.26%) |
Sep 03, 2004 | 44.34 | 44.56 | 43.84 | 44.06 | 13,805,787 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.66 | 44.55 | 12,152,780 | +0.77(+1.76%) |