Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 58.06 | 58.21 | 57.57 | 57.78 | 112,413 | -0.33(-0.57%) |
Nov 29, 2004 | 58.89 | 59.06 | 58.01 | 58.12 | 78,219 | -0.23(-0.40%) |
Nov 26, 2004 | 58.00 | 58.55 | 57.91 | 58.35 | 72,056 | +0.24(+0.41%) |
Nov 24, 2004 | 57.91 | 58.26 | 57.76 | 58.11 | 169,940 | +1.52(+2.69%) |
Nov 23, 2004 | 57.10 | 57.19 | 56.28 | 56.59 | 106,249 | -0.13(-0.23%) |
Nov 22, 2004 | 55.99 | 56.80 | 55.92 | 56.72 | 91,721 | +0.46(+0.81%) |
Nov 19, 2004 | 57.58 | 57.73 | 56.03 | 56.26 | 117,696 | -0.50(-0.89%) |
Nov 18, 2004 | 56.73 | 57.01 | 56.46 | 56.77 | 101,847 | -0.33(-0.57%) |
Nov 17, 2004 | 56.84 | 57.57 | 56.67 | 57.10 | 219,836 | +0.74(+1.32%) |
Nov 16, 2004 | 56.22 | 56.52 | 56.15 | 56.35 | 126,501 | +0.31(+0.56%) |
Nov 15, 2004 | 56.24 | 56.26 | 55.71 | 56.04 | 135,747 | -0.55(-0.96%) |
Nov 12, 2004 | 56.16 | 56.69 | 55.90 | 56.58 | 148,367 | +0.35(+0.62%) |
Nov 11, 2004 | 55.74 | 56.39 | 55.70 | 56.24 | 113,880 | +0.52(+0.94%) |
Nov 10, 2004 | 55.89 | 56.05 | 55.58 | 55.71 | 72,202 | +0.13(+0.23%) |
Nov 09, 2004 | 55.53 | 55.92 | 55.40 | 55.58 | 121,952 | +0.30(+0.54%) |
Nov 08, 2004 | 55.35 | 55.56 | 55.19 | 55.28 | 95,243 | -0.02(-0.04%) |
Nov 05, 2004 | 55.19 | 55.66 | 55.01 | 55.30 | 420,449 | +1.08(+2.00%) |
Nov 04, 2004 | 53.44 | 54.35 | 53.24 | 54.22 | 194,155 | +1.00(+1.88%) |
Nov 03, 2004 | 53.91 | 54.00 | 53.22 | 53.22 | 191,366 | +0.64(+1.22%) |
Nov 02, 2004 | 52.76 | 53.08 | 52.46 | 52.58 | 220,864 | +0.35(+0.67%) |
Nov 01, 2004 | 51.72 | 52.43 | 51.69 | 52.23 | 151,449 | +0.34(+0.66%) |
Oct 29, 2004 | 51.46 | 52.14 | 51.43 | 51.89 | 107,717 | +0.23(+0.45%) |
Oct 28, 2004 | 51.79 | 51.99 | 51.45 | 51.66 | 81,888 | +0.35(+0.68%) |
Oct 27, 2004 | 50.48 | 51.48 | 50.07 | 51.31 | 159,814 | +0.81(+1.61%) |
Oct 26, 2004 | 50.42 | 50.50 | 50.00 | 50.50 | 109,478 | +0.48(+0.95%) |
Oct 25, 2004 | 49.91 | 50.08 | 49.68 | 50.02 | 100,232 | +0.01(+0.01%) |
Oct 22, 2004 | 50.53 | 50.59 | 49.85 | 50.02 | 150,275 | -0.40(-0.80%) |
Oct 21, 2004 | 50.13 | 50.53 | 49.95 | 50.42 | 92,454 | +0.10(+0.20%) |
Oct 20, 2004 | 50.13 | 50.38 | 49.74 | 50.32 | 199,731 | +0.09(+0.18%) |
Oct 19, 2004 | 50.94 | 51.08 | 50.22 | 50.23 | 201,492 | -0.70(-1.38%) |
Oct 18, 2004 | 50.84 | 51.02 | 50.46 | 50.93 | 123,273 | -0.13(-0.25%) |
Oct 15, 2004 | 50.85 | 51.19 | 50.65 | 51.06 | 277,657 | +0.87(+1.74%) |
Oct 14, 2004 | 50.77 | 50.81 | 50.12 | 50.19 | 112,560 | -0.20(-0.41%) |
Oct 13, 2004 | 51.14 | 51.15 | 50.19 | 50.39 | 98,031 | -0.17(-0.34%) |
Oct 12, 2004 | 50.00 | 50.62 | 49.87 | 50.56 | 291,599 | -0.78(-1.53%) |
Oct 11, 2004 | 51.34 | 51.45 | 51.19 | 51.34 | 117,696 | +0.42(+0.82%) |
Oct 08, 2004 | 51.12 | 51.45 | 50.90 | 50.93 | 73,230 | +0.11(+0.21%) |
Oct 07, 2004 | 51.08 | 51.19 | 50.68 | 50.82 | 124,740 | -0.76(-1.48%) |
Oct 06, 2004 | 50.77 | 51.58 | 50.60 | 51.58 | 89,666 | +0.54(+1.05%) |
Oct 05, 2004 | 51.20 | 51.46 | 50.82 | 51.04 | 273,548 | +0.62(+1.23%) |
Oct 04, 2004 | 50.66 | 50.79 | 50.27 | 50.42 | 106,249 | +0.07(+0.14%) |
Oct 01, 2004 | 49.95 | 50.50 | 49.85 | 50.36 | 143,525 | +1.34(+2.72%) |
Sep 30, 2004 | 49.10 | 49.45 | 48.81 | 49.02 | 99,792 | -0.09(-0.18%) |
Sep 29, 2004 | 48.80 | 49.30 | 48.70 | 49.11 | 93,482 | +0.37(+0.76%) |
Sep 28, 2004 | 48.83 | 48.99 | 48.38 | 48.74 | 83,356 | +0.07(+0.14%) |
Sep 27, 2004 | 48.67 | 48.98 | 48.62 | 48.67 | 148,808 | -0.59(-1.20%) |
Sep 24, 2004 | 49.32 | 49.53 | 49.13 | 49.27 | 80,567 | +0.14(+0.28%) |
Sep 23, 2004 | 49.49 | 49.52 | 49.10 | 49.13 | 113,293 | -0.35(-0.70%) |
Sep 22, 2004 | 49.91 | 49.91 | 49.44 | 49.48 | 224,533 | -1.70(-3.32%) |
Sep 21, 2004 | 50.67 | 51.24 | 50.40 | 51.17 | 318,748 | +1.94(+3.94%) |
Sep 20, 2004 | 49.33 | 49.43 | 49.09 | 49.23 | 120,925 | -0.21(-0.43%) |
Sep 17, 2004 | 49.80 | 49.87 | 49.36 | 49.44 | 143,818 | +0.09(+0.18%) |
Sep 16, 2004 | 49.19 | 49.54 | 49.07 | 49.35 | 122,979 | -0.08(-0.15%) |
Sep 15, 2004 | 50.01 | 50.01 | 49.12 | 49.43 | 135,893 | +0.05(+0.11%) |
Sep 14, 2004 | 49.36 | 49.57 | 49.21 | 49.38 | 255,204 | +1.35(+2.81%) |
Sep 13, 2004 | 47.95 | 48.25 | 47.84 | 48.03 | 136,187 | +0.36(+0.76%) |
Sep 10, 2004 | 47.81 | 47.86 | 47.50 | 47.66 | 49,162 | +0.16(+0.34%) |
Sep 09, 2004 | 47.32 | 47.77 | 47.12 | 47.50 | 133,399 | -0.18(-0.37%) |
Sep 08, 2004 | 47.43 | 47.86 | 47.39 | 47.68 | 122,539 | -0.26(-0.54%) |
Sep 07, 2004 | 48.07 | 48.21 | 47.74 | 47.94 | 180,947 | +0.27(+0.57%) |
Sep 03, 2004 | 47.71 | 47.87 | 47.54 | 47.66 | 87,318 | -0.29(-0.61%) |
Sep 02, 2004 | 47.24 | 47.96 | 47.19 | 47.96 | 106,983 | +0.94(+2.00%) |