Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 53.28 | 53.51 | 53.21 | 53.37 | 4,106,345 | +0.09(+0.17%) |
Nov 29, 2004 | 53.37 | 53.71 | 52.77 | 53.28 | 4,669,899 | +0.23(+0.44%) |
Nov 26, 2004 | 53.08 | 53.20 | 52.80 | 53.04 | 852,111 | +0.08(+0.16%) |
Nov 24, 2004 | 53.08 | 53.14 | 52.86 | 52.96 | 3,044,517 | -0.18(-0.35%) |
Nov 23, 2004 | 53.21 | 53.31 | 52.74 | 53.15 | 3,748,408 | -0.06(-0.12%) |
Nov 22, 2004 | 52.69 | 53.29 | 52.64 | 53.21 | 2,601,274 | +0.52(+0.99%) |
Nov 19, 2004 | 53.02 | 53.13 | 52.19 | 52.69 | 3,540,583 | -0.31(-0.59%) |
Nov 18, 2004 | 53.02 | 53.13 | 52.64 | 53.00 | 2,390,296 | +0.14(+0.26%) |
Nov 17, 2004 | 52.57 | 53.21 | 52.57 | 52.86 | 2,746,971 | +0.38(+0.73%) |
Nov 16, 2004 | 53.11 | 53.11 | 52.34 | 52.48 | 3,593,722 | -0.63(-1.18%) |
Nov 15, 2004 | 53.62 | 53.63 | 52.95 | 53.11 | 3,293,338 | -0.51(-0.96%) |
Nov 12, 2004 | 53.21 | 53.68 | 52.97 | 53.62 | 4,344,602 | +0.43(+0.81%) |
Nov 11, 2004 | 52.62 | 53.30 | 52.56 | 53.19 | 3,763,703 | +0.76(+1.45%) |
Nov 10, 2004 | 52.50 | 52.61 | 51.95 | 52.43 | 4,372,827 | +0.27(+0.52%) |
Nov 09, 2004 | 52.57 | 52.57 | 51.79 | 52.16 | 2,793,488 | -0.04(-0.07%) |
Nov 08, 2004 | 51.97 | 52.22 | 51.83 | 52.19 | 4,159,641 | +0.34(+0.66%) |
Nov 05, 2004 | 51.97 | 51.97 | 51.45 | 51.85 | 3,746,042 | +0.13(+0.26%) |
Nov 04, 2004 | 50.67 | 51.83 | 50.58 | 51.72 | 5,597,856 | +1.11(+2.19%) |
Nov 03, 2004 | 50.71 | 50.74 | 50.35 | 50.61 | 4,439,999 | +0.50(+1.00%) |
Nov 02, 2004 | 49.63 | 50.51 | 49.53 | 50.11 | 5,795,431 | +0.20(+0.39%) |
Nov 01, 2004 | 50.20 | 50.26 | 49.79 | 49.91 | 3,067,696 | -0.30(-0.61%) |
Oct 29, 2004 | 50.09 | 50.29 | 49.96 | 50.22 | 4,138,827 | +0.16(+0.32%) |
Oct 28, 2004 | 50.01 | 50.15 | 49.62 | 50.06 | 2,722,531 | -0.01(-0.03%) |
Oct 27, 2004 | 49.52 | 50.15 | 49.28 | 50.07 | 4,323,473 | +0.34(+0.69%) |
Oct 26, 2004 | 49.15 | 49.73 | 48.74 | 49.73 | 3,907,981 | +0.77(+1.57%) |
Oct 25, 2004 | 48.45 | 49.05 | 48.29 | 48.96 | 3,222,697 | +0.45(+0.93%) |
Oct 22, 2004 | 49.50 | 49.64 | 48.32 | 48.51 | 3,751,561 | -0.99(-2.00%) |
Oct 21, 2004 | 48.77 | 49.78 | 48.67 | 49.50 | 5,673,385 | +0.16(+0.32%) |
Oct 20, 2004 | 49.18 | 49.57 | 48.86 | 49.34 | 3,849,008 | +0.06(+0.12%) |
Oct 19, 2004 | 49.76 | 49.85 | 49.05 | 49.28 | 3,311,472 | -0.47(-0.94%) |
Oct 18, 2004 | 49.09 | 49.83 | 49.09 | 49.75 | 4,114,387 | +0.45(+0.91%) |
Oct 15, 2004 | 48.58 | 49.34 | 48.49 | 49.30 | 4,895,542 | +0.98(+2.02%) |
Oct 14, 2004 | 48.29 | 48.72 | 48.29 | 48.33 | 3,087,721 | -0.13(-0.26%) |
Oct 13, 2004 | 48.72 | 49.05 | 48.26 | 48.45 | 5,466,349 | -0.18(-0.38%) |
Oct 12, 2004 | 48.20 | 48.78 | 48.05 | 48.64 | 4,601,781 | +0.25(+0.51%) |
Oct 11, 2004 | 48.49 | 48.52 | 48.19 | 48.39 | 1,783,694 | +0.17(+0.36%) |
Oct 08, 2004 | 48.47 | 48.61 | 48.05 | 48.22 | 2,401,176 | -0.25(-0.52%) |
Oct 07, 2004 | 48.82 | 48.82 | 48.38 | 48.47 | 2,752,333 | -0.48(-0.97%) |
Oct 06, 2004 | 48.96 | 49.21 | 48.62 | 48.95 | 3,508,416 | +0.13(+0.27%) |
Oct 05, 2004 | 49.00 | 49.00 | 48.62 | 48.81 | 2,848,203 | -0.19(-0.39%) |
Oct 04, 2004 | 48.80 | 49.21 | 48.77 | 49.00 | 5,719,901 | +0.32(+0.66%) |
Oct 01, 2004 | 48.19 | 48.76 | 48.08 | 48.68 | 5,113,300 | +0.53(+1.11%) |
Sep 30, 2004 | 47.93 | 48.20 | 47.67 | 48.15 | 4,450,879 | +0.23(+0.48%) |
Sep 29, 2004 | 47.72 | 48.19 | 47.61 | 47.92 | 7,196,905 | +0.65(+1.38%) |
Sep 28, 2004 | 47.22 | 47.30 | 46.92 | 47.27 | 2,484,274 | +0.26(+0.55%) |
Sep 27, 2004 | 46.68 | 47.15 | 46.55 | 47.01 | 3,202,356 | +0.33(+0.71%) |
Sep 24, 2004 | 46.23 | 46.77 | 46.22 | 46.68 | 2,644,478 | +0.49(+1.06%) |
Sep 23, 2004 | 46.54 | 46.56 | 46.05 | 46.19 | 3,770,010 | -0.36(-0.76%) |
Sep 22, 2004 | 47.22 | 47.22 | 46.45 | 46.54 | 5,113,300 | -1.04(-2.19%) |
Sep 21, 2004 | 47.60 | 47.74 | 47.43 | 47.58 | 2,759,744 | -0.02(-0.04%) |
Sep 20, 2004 | 47.59 | 47.75 | 47.44 | 47.60 | 3,224,589 | +0.01(+0.03%) |
Sep 17, 2004 | 47.22 | 47.61 | 47.18 | 47.59 | 6,019,654 | +0.65(+1.38%) |
Sep 16, 2004 | 46.83 | 47.09 | 46.78 | 46.94 | 1,957,617 | +0.11(+0.23%) |
Sep 15, 2004 | 46.93 | 46.97 | 46.68 | 46.83 | 2,832,277 | -0.10(-0.20%) |
Sep 14, 2004 | 46.60 | 46.99 | 46.52 | 46.93 | 2,412,686 | +0.29(+0.61%) |
Sep 13, 2004 | 46.67 | 46.80 | 46.50 | 46.64 | 2,392,818 | -0.14(-0.30%) |
Sep 10, 2004 | 46.40 | 46.86 | 46.18 | 46.78 | 3,345,846 | +0.35(+0.75%) |
Sep 09, 2004 | 46.87 | 46.88 | 46.38 | 46.44 | 2,618,619 | -0.32(-0.68%) |
Sep 08, 2004 | 46.87 | 46.89 | 46.67 | 46.75 | 3,252,183 | +0.03(+0.07%) |
Sep 07, 2004 | 46.60 | 46.92 | 46.51 | 46.72 | 3,456,539 | +0.40(+0.86%) |
Sep 03, 2004 | 46.54 | 46.57 | 46.21 | 46.32 | 1,848,659 | -0.16(-0.34%) |
Sep 02, 2004 | 46.23 | 46.59 | 46.11 | 46.48 | 2,440,754 | +0.27(+0.58%) |