Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 50.21 | 50.41 | 50.07 | 50.38 | 18,232,142 | +0.37(+0.74%) |
Nov 29, 2004 | 50.19 | 50.45 | 49.61 | 50.01 | 21,822,808 | +0.18(+0.36%) |
Nov 26, 2004 | 49.89 | 50.18 | 49.83 | 49.83 | 7,778,513 | +0.03(+0.06%) |
Nov 24, 2004 | 49.55 | 49.99 | 49.49 | 49.80 | 14,367,443 | +0.30(+0.60%) |
Nov 23, 2004 | 49.20 | 49.53 | 48.75 | 49.50 | 27,528,680 | +0.31(+0.62%) |
Nov 22, 2004 | 48.50 | 49.25 | 48.48 | 49.19 | 17,543,026 | +0.52(+1.06%) |
Nov 19, 2004 | 49.18 | 49.21 | 48.49 | 48.68 | 14,414,795 | -0.52(-1.07%) |
Nov 18, 2004 | 49.29 | 49.39 | 48.94 | 49.20 | 15,787,489 | -0.08(-0.15%) |
Nov 17, 2004 | 49.25 | 49.76 | 49.08 | 49.28 | 18,877,686 | +0.26(+0.53%) |
Nov 16, 2004 | 49.25 | 49.34 | 48.85 | 49.01 | 14,744,493 | -0.44(-0.88%) |
Nov 15, 2004 | 49.19 | 49.45 | 48.97 | 49.45 | 11,827,834 | +0.28(+0.57%) |
Nov 12, 2004 | 48.72 | 49.25 | 48.58 | 49.17 | 15,921,988 | +0.50(+1.02%) |
Nov 11, 2004 | 48.28 | 48.83 | 48.24 | 48.68 | 10,892,136 | +0.48(+0.99%) |
Nov 10, 2004 | 47.94 | 48.49 | 47.88 | 48.20 | 14,150,331 | +0.35(+0.72%) |
Nov 09, 2004 | 47.70 | 48.10 | 47.64 | 47.85 | 8,322,805 | +0.17(+0.36%) |
Nov 08, 2004 | 47.83 | 47.99 | 47.55 | 47.68 | 6,842,311 | -0.17(-0.35%) |
Nov 05, 2004 | 47.80 | 48.14 | 47.50 | 47.85 | 13,420,411 | +0.21(+0.45%) |
Nov 04, 2004 | 47.07 | 47.67 | 46.78 | 47.64 | 15,809,401 | +0.58(+1.22%) |
Nov 03, 2004 | 47.02 | 47.29 | 46.74 | 47.06 | 23,810,568 | +0.75(+1.61%) |
Nov 02, 2004 | 46.56 | 46.87 | 46.11 | 46.31 | 16,367,798 | -0.18(-0.39%) |
Nov 01, 2004 | 46.27 | 46.55 | 45.94 | 46.50 | 16,822,172 | +0.37(+0.79%) |
Oct 29, 2004 | 46.25 | 46.50 | 45.96 | 46.13 | 15,077,970 | -0.08(-0.18%) |
Oct 28, 2004 | 46.43 | 46.48 | 46.00 | 46.21 | 13,511,840 | -0.17(-0.37%) |
Oct 27, 2004 | 45.80 | 46.52 | 45.73 | 46.38 | 23,539,808 | +0.45(+0.98%) |
Oct 26, 2004 | 45.36 | 45.94 | 44.86 | 45.94 | 19,768,552 | +0.60(+1.31%) |
Oct 25, 2004 | 44.78 | 45.44 | 44.69 | 45.34 | 19,356,744 | +0.48(+1.07%) |
Oct 22, 2004 | 45.64 | 45.78 | 44.83 | 44.86 | 21,199,932 | -0.78(-1.70%) |
Oct 21, 2004 | 45.16 | 45.72 | 44.92 | 45.64 | 13,382,378 | +0.57(+1.27%) |
Oct 20, 2004 | 44.68 | 45.22 | 44.50 | 45.07 | 18,855,774 | +0.23(+0.52%) |
Oct 19, 2004 | 45.47 | 45.69 | 44.78 | 44.83 | 18,461,596 | -0.47(-1.03%) |
Oct 18, 2004 | 44.99 | 45.44 | 44.75 | 45.30 | 17,693,644 | +0.19(+0.42%) |
Oct 15, 2004 | 44.87 | 45.36 | 44.58 | 45.11 | 20,524,668 | +0.46(+1.03%) |
Oct 14, 2004 | 44.99 | 45.15 | 44.65 | 44.65 | 17,036,766 | -0.29(-0.65%) |
Oct 13, 2004 | 45.95 | 46.04 | 44.93 | 44.94 | 22,753,468 | -0.66(-1.45%) |
Oct 12, 2004 | 45.34 | 45.80 | 45.09 | 45.61 | 17,724,876 | -0.11(-0.23%) |
Oct 11, 2004 | 45.65 | 45.75 | 45.42 | 45.71 | 9,969,786 | +0.21(+0.47%) |
Oct 08, 2004 | 45.92 | 46.20 | 45.50 | 45.50 | 19,514,416 | -0.58(-1.26%) |
Oct 07, 2004 | 46.75 | 46.80 | 46.06 | 46.08 | 13,052,680 | -0.78(-1.67%) |
Oct 06, 2004 | 46.53 | 46.95 | 46.40 | 46.86 | 11,762,096 | +0.30(+0.65%) |
Oct 05, 2004 | 46.54 | 46.76 | 46.35 | 46.56 | 12,915,662 | -0.04(-0.09%) |
Oct 04, 2004 | 46.69 | 46.92 | 46.53 | 46.60 | 16,839,300 | +0.26(+0.57%) |
Oct 01, 2004 | 45.49 | 46.35 | 45.43 | 46.34 | 20,738,506 | +1.14(+2.52%) |
Sep 30, 2004 | 45.00 | 45.50 | 44.99 | 45.20 | 21,782,004 | +0.00(+0.00%) |
Sep 29, 2004 | 44.69 | 45.20 | 44.65 | 45.20 | 20,241,816 | +0.42(+0.93%) |
Sep 28, 2004 | 44.30 | 44.78 | 44.13 | 44.78 | 17,035,254 | +0.53(+1.19%) |
Sep 27, 2004 | 44.61 | 44.63 | 44.11 | 44.26 | 20,084,650 | -0.48(-1.06%) |
Sep 24, 2004 | 44.86 | 45.10 | 44.73 | 44.73 | 13,418,648 | -0.02(-0.05%) |
Sep 23, 2004 | 44.90 | 45.03 | 44.70 | 44.76 | 11,936,138 | -0.04(-0.10%) |
Sep 22, 2004 | 45.27 | 45.30 | 44.78 | 44.80 | 18,864,086 | -0.77(-1.69%) |
Sep 21, 2004 | 45.41 | 45.80 | 45.34 | 45.57 | 12,090,535 | +0.34(+0.76%) |
Sep 20, 2004 | 45.23 | 45.53 | 45.11 | 45.23 | 13,839,775 | -0.20(-0.45%) |
Sep 17, 2004 | 45.50 | 45.61 | 45.08 | 45.43 | 15,376,688 | -0.08(-0.17%) |
Sep 16, 2004 | 45.20 | 45.59 | 45.13 | 45.51 | 12,160,807 | +0.48(+1.08%) |
Sep 15, 2004 | 45.16 | 45.17 | 44.80 | 45.03 | 13,511,840 | -0.27(-0.60%) |
Sep 14, 2004 | 45.37 | 45.40 | 44.93 | 45.30 | 11,525,590 | -0.09(-0.20%) |
Sep 13, 2004 | 45.20 | 45.61 | 45.17 | 45.39 | 17,071,020 | +0.24(+0.54%) |
Sep 10, 2004 | 44.86 | 45.23 | 44.53 | 45.15 | 14,762,628 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.05 | 44.35 | 44.74 | 15,165,117 | +0.37(+0.83%) |
Sep 08, 2004 | 44.48 | 44.89 | 44.12 | 44.37 | 15,007,194 | -0.24(-0.53%) |
Sep 07, 2004 | 44.39 | 44.73 | 44.23 | 44.61 | 14,412,276 | +0.56(+1.26%) |
Sep 03, 2004 | 44.33 | 44.55 | 43.83 | 44.05 | 13,808,039 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.65 | 44.54 | 12,154,762 | +0.77(+1.76%) |