Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 53.87 | 54.11 | 53.80 | 53.96 | 4,061,138 | +0.09(+0.17%) |
Nov 29, 2004 | 53.96 | 54.31 | 53.36 | 53.87 | 4,618,488 | +0.24(+0.44%) |
Nov 26, 2004 | 53.67 | 53.79 | 53.38 | 53.63 | 842,730 | +0.08(+0.16%) |
Nov 24, 2004 | 53.67 | 53.73 | 53.45 | 53.55 | 3,011,000 | -0.19(-0.35%) |
Nov 23, 2004 | 53.80 | 53.90 | 53.33 | 53.74 | 3,707,141 | -0.06(-0.12%) |
Nov 22, 2004 | 53.27 | 53.88 | 53.22 | 53.80 | 2,572,636 | +0.53(+0.99%) |
Nov 19, 2004 | 53.61 | 53.72 | 52.77 | 53.27 | 3,501,605 | -0.31(-0.59%) |
Nov 18, 2004 | 53.61 | 53.72 | 53.22 | 53.59 | 2,363,981 | +0.14(+0.26%) |
Nov 17, 2004 | 53.15 | 53.80 | 53.15 | 53.45 | 2,716,730 | +0.38(+0.73%) |
Nov 16, 2004 | 53.70 | 53.70 | 52.92 | 53.06 | 3,554,159 | -0.63(-1.18%) |
Nov 15, 2004 | 54.22 | 54.22 | 53.54 | 53.70 | 3,257,082 | -0.52(-0.96%) |
Nov 12, 2004 | 53.80 | 54.28 | 53.56 | 54.22 | 4,296,772 | +0.44(+0.81%) |
Nov 11, 2004 | 53.21 | 53.90 | 53.14 | 53.78 | 3,722,268 | +0.77(+1.45%) |
Nov 10, 2004 | 53.09 | 53.20 | 52.53 | 53.01 | 4,324,686 | +0.28(+0.52%) |
Nov 09, 2004 | 53.16 | 53.16 | 52.36 | 52.74 | 2,762,734 | -0.04(-0.07%) |
Nov 08, 2004 | 52.54 | 52.80 | 52.40 | 52.77 | 4,113,848 | +0.35(+0.66%) |
Nov 05, 2004 | 52.55 | 52.55 | 52.02 | 52.43 | 3,704,802 | +0.13(+0.26%) |
Nov 04, 2004 | 51.24 | 52.41 | 51.15 | 52.29 | 5,536,229 | +1.12(+2.19%) |
Nov 03, 2004 | 51.27 | 51.30 | 50.92 | 51.17 | 4,391,119 | +0.51(+1.00%) |
Nov 02, 2004 | 50.18 | 51.08 | 50.08 | 50.67 | 5,731,629 | +0.20(+0.39%) |
Nov 01, 2004 | 50.76 | 50.82 | 50.34 | 50.47 | 3,033,924 | -0.31(-0.61%) |
Oct 29, 2004 | 50.65 | 50.85 | 50.51 | 50.77 | 4,093,263 | +0.16(+0.32%) |
Oct 28, 2004 | 50.56 | 50.70 | 50.17 | 50.61 | 2,692,558 | -0.01(-0.03%) |
Oct 27, 2004 | 50.07 | 50.70 | 49.83 | 50.63 | 4,275,875 | +0.35(+0.69%) |
Oct 26, 2004 | 49.70 | 50.28 | 49.29 | 50.28 | 3,864,958 | +0.78(+1.57%) |
Oct 25, 2004 | 48.98 | 49.59 | 48.83 | 49.50 | 3,187,218 | +0.46(+0.93%) |
Oct 22, 2004 | 50.05 | 50.20 | 48.86 | 49.05 | 3,710,260 | -1.00(-2.00%) |
Oct 21, 2004 | 49.31 | 50.34 | 49.22 | 50.05 | 5,610,927 | +0.16(+0.32%) |
Oct 20, 2004 | 49.73 | 50.13 | 49.41 | 49.89 | 3,806,635 | +0.06(+0.12%) |
Oct 19, 2004 | 50.31 | 50.40 | 49.60 | 49.83 | 3,275,016 | -0.47(-0.94%) |
Oct 18, 2004 | 49.63 | 50.39 | 49.63 | 50.31 | 4,069,091 | +0.46(+0.91%) |
Oct 15, 2004 | 49.12 | 49.89 | 49.03 | 49.85 | 4,841,647 | +0.99(+2.02%) |
Oct 14, 2004 | 48.83 | 49.26 | 48.83 | 48.86 | 3,053,729 | -0.13(-0.26%) |
Oct 13, 2004 | 49.27 | 49.59 | 48.80 | 48.99 | 5,406,170 | -0.19(-0.38%) |
Oct 12, 2004 | 48.73 | 49.32 | 48.58 | 49.18 | 4,551,120 | +0.25(+0.51%) |
Oct 11, 2004 | 49.03 | 49.06 | 48.73 | 48.93 | 1,764,058 | +0.17(+0.36%) |
Oct 08, 2004 | 49.01 | 49.15 | 48.58 | 48.75 | 2,374,741 | -0.26(-0.52%) |
Oct 07, 2004 | 49.36 | 49.36 | 48.91 | 49.01 | 2,722,032 | -0.48(-0.97%) |
Oct 06, 2004 | 49.50 | 49.75 | 49.16 | 49.49 | 3,469,792 | +0.13(+0.27%) |
Oct 05, 2004 | 49.55 | 49.55 | 49.16 | 49.36 | 2,816,847 | -0.19(-0.39%) |
Oct 04, 2004 | 49.34 | 49.76 | 49.31 | 49.55 | 5,656,931 | +0.33(+0.66%) |
Oct 01, 2004 | 48.72 | 49.31 | 48.62 | 49.22 | 5,057,008 | +0.54(+1.11%) |
Sep 30, 2004 | 48.46 | 48.73 | 48.20 | 48.68 | 4,401,880 | +0.23(+0.48%) |
Sep 29, 2004 | 48.25 | 48.72 | 48.14 | 48.45 | 7,117,674 | +0.66(+1.38%) |
Sep 28, 2004 | 47.74 | 47.82 | 47.44 | 47.79 | 2,456,924 | +0.26(+0.55%) |
Sep 27, 2004 | 47.20 | 47.68 | 47.07 | 47.53 | 3,167,101 | +0.33(+0.71%) |
Sep 24, 2004 | 46.75 | 47.29 | 46.73 | 47.20 | 2,615,365 | +0.49(+1.06%) |
Sep 23, 2004 | 47.06 | 47.08 | 46.57 | 46.70 | 3,728,506 | -0.36(-0.76%) |
Sep 22, 2004 | 47.74 | 47.74 | 46.97 | 47.06 | 5,057,008 | -1.05(-2.19%) |
Sep 21, 2004 | 48.13 | 48.27 | 47.96 | 48.11 | 2,729,362 | -0.02(-0.04%) |
Sep 20, 2004 | 48.12 | 48.29 | 47.97 | 48.13 | 3,189,090 | +0.01(+0.03%) |
Sep 17, 2004 | 47.74 | 48.15 | 47.70 | 48.12 | 5,953,384 | +0.65(+1.38%) |
Sep 16, 2004 | 47.36 | 47.61 | 47.30 | 47.47 | 1,936,066 | +0.11(+0.23%) |
Sep 15, 2004 | 47.45 | 47.49 | 47.20 | 47.36 | 2,801,097 | -0.10(-0.20%) |
Sep 14, 2004 | 47.12 | 47.52 | 47.04 | 47.45 | 2,386,125 | +0.29(+0.61%) |
Sep 13, 2004 | 47.19 | 47.32 | 47.02 | 47.16 | 2,366,476 | -0.14(-0.30%) |
Sep 10, 2004 | 46.91 | 47.38 | 46.69 | 47.30 | 3,309,012 | +0.35(+0.75%) |
Sep 09, 2004 | 47.39 | 47.40 | 46.90 | 46.95 | 2,589,790 | -0.32(-0.68%) |
Sep 08, 2004 | 47.39 | 47.41 | 47.19 | 47.27 | 3,216,380 | +0.03(+0.07%) |
Sep 07, 2004 | 47.12 | 47.45 | 47.03 | 47.24 | 3,418,486 | +0.40(+0.86%) |
Sep 03, 2004 | 47.06 | 47.09 | 46.72 | 46.84 | 1,828,307 | -0.16(-0.34%) |
Sep 02, 2004 | 46.75 | 47.11 | 46.63 | 47.00 | 2,413,883 | +0.27(+0.58%) |