Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 49.75 | 49.78 | 49.40 | 49.67 | 79,700 | -0.10(-0.20%) |
Nov 29, 2004 | 49.76 | 49.82 | 49.45 | 49.77 | 96,100 | +0.01(+0.02%) |
Nov 26, 2004 | 49.55 | 49.88 | 49.47 | 49.76 | 32,000 | +0.16(+0.32%) |
Nov 24, 2004 | 49.60 | 49.90 | 49.43 | 49.60 | 97,200 | +0.00(+0.00%) |
Nov 23, 2004 | 48.95 | 49.60 | 48.95 | 49.60 | 146,600 | +0.47(+0.96%) |
Nov 22, 2004 | 49.04 | 49.28 | 48.86 | 49.13 | 78,600 | +0.19(+0.39%) |
Nov 19, 2004 | 48.80 | 49.09 | 48.61 | 48.94 | 96,400 | +0.14(+0.29%) |
Nov 18, 2004 | 48.75 | 49.20 | 48.59 | 48.80 | 100,400 | +0.05(+0.10%) |
Nov 17, 2004 | 48.60 | 48.80 | 48.40 | 48.75 | 111,100 | +0.38(+0.79%) |
Nov 16, 2004 | 48.10 | 48.58 | 48.02 | 48.37 | 100,600 | +0.17(+0.35%) |
Nov 15, 2004 | 48.48 | 48.48 | 48.00 | 48.20 | 134,400 | +0.00(+0.00%) |
Nov 12, 2004 | 47.93 | 48.20 | 47.85 | 48.20 | 108,400 | +0.35(+0.73%) |
Nov 11, 2004 | 47.90 | 47.93 | 47.60 | 47.85 | 79,100 | +0.16(+0.34%) |
Nov 10, 2004 | 47.70 | 47.70 | 47.48 | 47.69 | 127,300 | -0.05(-0.10%) |
Nov 09, 2004 | 47.79 | 47.88 | 47.60 | 47.74 | 91,700 | +0.19(+0.40%) |
Nov 08, 2004 | 47.55 | 47.63 | 47.41 | 47.55 | 82,800 | +0.05(+0.11%) |
Nov 05, 2004 | 47.50 | 47.67 | 47.38 | 47.50 | 77,400 | +0.01(+0.02%) |
Nov 04, 2004 | 47.63 | 47.63 | 47.25 | 47.49 | 180,900 | -0.14(-0.29%) |
Nov 03, 2004 | 47.40 | 47.65 | 47.26 | 47.63 | 105,400 | +0.38(+0.80%) |
Nov 02, 2004 | 47.48 | 47.48 | 46.90 | 47.25 | 106,900 | -0.03(-0.06%) |
Nov 01, 2004 | 47.00 | 47.40 | 46.85 | 47.28 | 132,300 | +0.32(+0.68%) |
Oct 29, 2004 | 46.52 | 47.10 | 46.51 | 46.96 | 117,800 | +0.34(+0.73%) |
Oct 28, 2004 | 46.70 | 46.90 | 46.30 | 46.62 | 135,500 | -1.06(-2.22%) |
Oct 27, 2004 | 47.90 | 47.95 | 47.55 | 47.68 | 178,900 | -0.22(-0.46%) |
Oct 26, 2004 | 47.55 | 47.91 | 47.30 | 47.90 | 175,800 | +0.58(+1.23%) |
Oct 25, 2004 | 47.25 | 47.40 | 47.05 | 47.32 | 155,900 | +0.45(+0.96%) |
Oct 22, 2004 | 47.22 | 47.22 | 46.74 | 46.87 | 88,200 | -0.22(-0.47%) |
Oct 21, 2004 | 46.45 | 47.14 | 46.45 | 47.09 | 94,300 | +0.54(+1.16%) |
Oct 20, 2004 | 46.50 | 46.76 | 45.60 | 46.55 | 128,500 | +0.35(+0.76%) |
Oct 19, 2004 | 46.40 | 46.43 | 45.65 | 46.20 | 182,100 | -0.22(-0.47%) |
Oct 18, 2004 | 47.14 | 47.20 | 46.28 | 46.42 | 194,100 | -0.72(-1.53%) |
Oct 15, 2004 | 47.20 | 47.30 | 47.03 | 47.14 | 113,900 | -0.31(-0.65%) |
Oct 14, 2004 | 47.72 | 47.72 | 47.00 | 47.45 | 106,100 | +0.23(+0.49%) |
Oct 13, 2004 | 48.10 | 48.10 | 46.92 | 47.22 | 133,200 | -0.68(-1.42%) |
Oct 12, 2004 | 48.00 | 48.08 | 47.70 | 47.90 | 126,800 | -0.20(-0.42%) |
Oct 11, 2004 | 48.02 | 48.19 | 47.94 | 48.10 | 105,300 | -0.02(-0.04%) |
Oct 08, 2004 | 47.78 | 48.24 | 47.78 | 48.12 | 98,600 | +0.14(+0.29%) |
Oct 07, 2004 | 48.01 | 48.20 | 47.75 | 47.98 | 130,100 | -0.08(-0.17%) |
Oct 06, 2004 | 47.96 | 48.20 | 47.93 | 48.06 | 123,300 | -0.22(-0.46%) |
Oct 05, 2004 | 48.25 | 48.49 | 48.00 | 48.28 | 165,700 | +0.32(+0.67%) |
Oct 04, 2004 | 47.80 | 48.05 | 47.78 | 47.96 | 206,500 | +0.07(+0.15%) |
Oct 01, 2004 | 47.80 | 47.95 | 47.75 | 47.89 | 76,600 | +0.13(+0.27%) |
Sep 30, 2004 | 47.95 | 47.95 | 47.76 | 47.76 | 54,600 | -0.15(-0.31%) |
Sep 29, 2004 | 47.94 | 47.96 | 47.70 | 47.91 | 93,100 | -0.03(-0.06%) |
Sep 28, 2004 | 47.62 | 47.95 | 47.62 | 47.94 | 147,800 | +0.31(+0.65%) |
Sep 27, 2004 | 47.70 | 47.81 | 47.52 | 47.63 | 96,200 | -0.01(-0.02%) |
Sep 24, 2004 | 47.75 | 47.80 | 47.56 | 47.64 | 77,500 | -0.16(-0.33%) |
Sep 23, 2004 | 47.85 | 47.90 | 47.74 | 47.80 | 86,600 | +0.04(+0.08%) |
Sep 22, 2004 | 47.99 | 48.00 | 47.70 | 47.76 | 98,900 | -0.14(-0.29%) |
Sep 21, 2004 | 47.85 | 47.91 | 47.70 | 47.90 | 120,800 | +0.15(+0.31%) |
Sep 20, 2004 | 47.93 | 47.94 | 47.66 | 47.75 | 103,000 | -0.15(-0.31%) |
Sep 17, 2004 | 47.55 | 47.94 | 47.51 | 47.90 | 101,600 | +0.32(+0.67%) |
Sep 16, 2004 | 47.60 | 47.68 | 47.50 | 47.58 | 99,100 | -0.10(-0.21%) |
Sep 15, 2004 | 47.61 | 47.68 | 47.50 | 47.68 | 142,700 | +0.13(+0.27%) |
Sep 14, 2004 | 47.99 | 47.99 | 47.50 | 47.55 | 235,400 | -0.36(-0.75%) |
Sep 13, 2004 | 47.95 | 48.02 | 47.90 | 47.91 | 197,700 | +0.01(+0.02%) |
Sep 10, 2004 | 47.90 | 48.07 | 47.90 | 47.90 | 1,153,900 | +0.00(+0.00%) |
Sep 09, 2004 | 47.90 | 47.98 | 47.60 | 47.90 | 226,700 | -0.29(-0.60%) |
Sep 08, 2004 | 49.31 | 49.32 | 48.16 | 48.19 | 157,600 | -1.21(-2.45%) |
Sep 07, 2004 | 49.50 | 49.75 | 49.27 | 49.40 | 65,400 | -0.05(-0.10%) |
Sep 03, 2004 | 49.30 | 49.46 | 49.13 | 49.45 | 28,100 | +0.06(+0.12%) |
Sep 02, 2004 | 48.85 | 49.39 | 48.85 | 49.39 | 34,900 | +0.40(+0.82%) |