Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 52.43 | 52.43 | 51.27 | 51.37 | 95,935 | -1.17(-2.23%) |
Nov 29, 2004 | 52.41 | 52.91 | 52.38 | 52.54 | 41,073 | -0.03(-0.07%) |
Nov 26, 2004 | 52.50 | 52.58 | 52.41 | 52.58 | 15,094 | -0.05(-0.09%) |
Nov 24, 2004 | 51.33 | 52.85 | 51.32 | 52.63 | 67,343 | +1.19(+2.30%) |
Nov 23, 2004 | 51.17 | 51.94 | 50.99 | 51.44 | 54,716 | +0.33(+0.65%) |
Nov 22, 2004 | 50.81 | 51.11 | 50.44 | 51.11 | 78,954 | +0.19(+0.38%) |
Nov 19, 2004 | 51.88 | 51.88 | 50.79 | 50.92 | 47,750 | -1.07(-2.05%) |
Nov 18, 2004 | 52.16 | 52.36 | 51.88 | 51.99 | 41,073 | -0.06(-0.11%) |
Nov 17, 2004 | 51.71 | 52.98 | 51.71 | 52.04 | 62,699 | +0.23(+0.44%) |
Nov 16, 2004 | 51.63 | 52.39 | 51.61 | 51.81 | 129,607 | +0.31(+0.60%) |
Nov 15, 2004 | 52.52 | 52.63 | 51.50 | 51.50 | 125,543 | -1.14(-2.16%) |
Nov 12, 2004 | 51.19 | 52.98 | 51.19 | 52.64 | 188,533 | +1.45(+2.83%) |
Nov 11, 2004 | 51.10 | 51.54 | 50.99 | 51.19 | 104,498 | +0.20(+0.39%) |
Nov 10, 2004 | 51.30 | 51.54 | 50.94 | 50.99 | 94,193 | -0.23(-0.46%) |
Nov 09, 2004 | 51.78 | 51.78 | 50.64 | 51.23 | 160,811 | -0.65(-1.26%) |
Nov 08, 2004 | 51.32 | 51.88 | 51.26 | 51.88 | 129,172 | +0.58(+1.13%) |
Nov 05, 2004 | 52.23 | 52.23 | 51.09 | 51.30 | 125,108 | -0.91(-1.74%) |
Nov 04, 2004 | 51.85 | 52.27 | 51.68 | 52.21 | 148,765 | +0.37(+0.70%) |
Nov 03, 2004 | 51.68 | 52.23 | 51.54 | 51.85 | 153,264 | +0.33(+0.64%) |
Nov 02, 2004 | 51.42 | 51.68 | 51.39 | 51.52 | 142,089 | -0.01(-0.01%) |
Nov 01, 2004 | 50.54 | 52.18 | 50.44 | 51.52 | 169,955 | +0.88(+1.74%) |
Oct 29, 2004 | 50.33 | 51.01 | 50.30 | 50.64 | 100,289 | +0.30(+0.59%) |
Oct 28, 2004 | 50.25 | 50.38 | 49.51 | 50.35 | 119,447 | -0.08(-0.15%) |
Oct 27, 2004 | 50.12 | 51.26 | 50.04 | 50.42 | 89,114 | +0.20(+0.40%) |
Oct 26, 2004 | 48.46 | 50.72 | 48.46 | 50.22 | 175,035 | +1.67(+3.45%) |
Oct 25, 2004 | 48.36 | 48.82 | 48.21 | 48.55 | 197,096 | -0.33(-0.68%) |
Oct 22, 2004 | 49.06 | 49.33 | 48.54 | 48.88 | 162,263 | -0.21(-0.44%) |
Oct 21, 2004 | 48.21 | 49.13 | 48.21 | 49.09 | 169,665 | +0.80(+1.65%) |
Oct 20, 2004 | 48.18 | 48.49 | 47.42 | 48.29 | 142,524 | -0.01(-0.03%) |
Oct 19, 2004 | 47.60 | 48.71 | 47.47 | 48.31 | 282,001 | +0.54(+1.13%) |
Oct 18, 2004 | 48.09 | 48.68 | 47.71 | 47.77 | 153,264 | -0.32(-0.66%) |
Oct 15, 2004 | 48.51 | 48.57 | 47.85 | 48.09 | 169,810 | -0.51(-1.05%) |
Oct 14, 2004 | 49.02 | 49.06 | 48.24 | 48.60 | 136,864 | -0.43(-0.87%) |
Oct 13, 2004 | 49.64 | 49.80 | 48.89 | 49.02 | 110,884 | -0.45(-0.92%) |
Oct 12, 2004 | 49.62 | 49.62 | 48.80 | 49.48 | 143,250 | -0.24(-0.48%) |
Oct 11, 2004 | 49.48 | 49.86 | 49.29 | 49.72 | 133,526 | +0.25(+0.50%) |
Oct 08, 2004 | 51.19 | 51.19 | 49.34 | 49.47 | 221,479 | -1.81(-3.53%) |
Oct 07, 2004 | 51.47 | 51.68 | 50.35 | 51.28 | 205,514 | -0.29(-0.56%) |
Oct 06, 2004 | 51.86 | 52.29 | 51.26 | 51.57 | 118,286 | -0.33(-0.64%) |
Oct 05, 2004 | 51.33 | 52.17 | 51.32 | 51.90 | 242,088 | +0.57(+1.11%) |
Oct 04, 2004 | 51.29 | 51.88 | 51.29 | 51.33 | 135,558 | +0.11(+0.22%) |
Oct 01, 2004 | 50.63 | 51.50 | 50.44 | 51.22 | 83,018 | +0.59(+1.16%) |
Sep 30, 2004 | 49.69 | 50.96 | 49.52 | 50.63 | 179,534 | +1.01(+2.04%) |
Sep 29, 2004 | 49.85 | 49.85 | 49.37 | 49.62 | 252,828 | -0.23(-0.46%) |
Sep 28, 2004 | 50.22 | 50.22 | 49.54 | 49.85 | 204,062 | -0.37(-0.74%) |
Sep 27, 2004 | 50.51 | 50.57 | 49.84 | 50.22 | 91,146 | -0.39(-0.78%) |
Sep 24, 2004 | 50.42 | 50.99 | 50.42 | 50.61 | 58,199 | +0.20(+0.40%) |
Sep 23, 2004 | 50.58 | 50.83 | 50.30 | 50.41 | 63,570 | -0.27(-0.53%) |
Sep 22, 2004 | 51.25 | 51.28 | 50.64 | 50.68 | 50,507 | -0.56(-1.10%) |
Sep 21, 2004 | 51.49 | 51.65 | 51.19 | 51.25 | 86,791 | -0.24(-0.47%) |
Sep 20, 2004 | 51.19 | 51.68 | 51.19 | 51.49 | 94,774 | +0.12(+0.24%) |
Sep 17, 2004 | 51.31 | 52.36 | 51.31 | 51.37 | 85,630 | -0.12(-0.23%) |
Sep 16, 2004 | 51.18 | 52.02 | 51.18 | 51.48 | 125,108 | +0.20(+0.39%) |
Sep 15, 2004 | 51.15 | 51.53 | 50.89 | 51.28 | 93,468 | +0.06(+0.11%) |
Sep 14, 2004 | 51.13 | 51.79 | 51.06 | 51.23 | 92,597 | +0.10(+0.19%) |
Sep 13, 2004 | 50.85 | 52.16 | 50.85 | 51.13 | 185,630 | +0.42(+0.83%) |
Sep 10, 2004 | 49.61 | 51.21 | 49.61 | 50.71 | 341,362 | +0.71(+1.42%) |
Sep 09, 2004 | 50.85 | 50.85 | 49.56 | 50.00 | 356,456 | -1.67(-3.23%) |
Sep 08, 2004 | 51.57 | 52.02 | 51.43 | 51.67 | 118,431 | +0.12(+0.23%) |
Sep 07, 2004 | 51.68 | 51.98 | 51.50 | 51.55 | 104,934 | -0.05(-0.09%) |
Sep 03, 2004 | 50.85 | 51.63 | 50.79 | 51.60 | 108,417 | +0.62(+1.22%) |
Sep 02, 2004 | 50.69 | 51.10 | 50.69 | 50.98 | 52,249 | +0.19(+0.37%) |