Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 46.95 | 47.10 | 46.75 | 46.75 | 283,900 | -0.30(-0.64%) |
Nov 29, 2004 | 47.35 | 47.38 | 46.70 | 47.05 | 435,900 | -0.33(-0.70%) |
Nov 26, 2004 | 47.30 | 47.64 | 47.21 | 47.38 | 151,100 | -0.07(-0.15%) |
Nov 24, 2004 | 47.35 | 47.71 | 47.29 | 47.45 | 275,400 | +0.20(+0.42%) |
Nov 23, 2004 | 46.28 | 47.45 | 46.27 | 47.25 | 691,200 | +0.56(+1.20%) |
Nov 22, 2004 | 46.14 | 47.07 | 45.93 | 46.69 | 661,100 | +0.63(+1.37%) |
Nov 19, 2004 | 46.00 | 46.30 | 45.31 | 46.06 | 786,100 | +0.06(+0.13%) |
Nov 18, 2004 | 45.13 | 46.37 | 44.95 | 46.00 | 1,516,400 | +0.87(+1.93%) |
Nov 17, 2004 | 44.90 | 45.64 | 44.90 | 45.13 | 717,800 | +0.34(+0.76%) |
Nov 16, 2004 | 44.96 | 45.17 | 44.74 | 44.79 | 690,800 | -0.12(-0.27%) |
Nov 15, 2004 | 44.75 | 45.40 | 44.75 | 44.91 | 880,800 | -0.09(-0.20%) |
Nov 12, 2004 | 44.95 | 45.14 | 44.35 | 45.00 | 769,700 | +0.00(+0.00%) |
Nov 11, 2004 | 45.81 | 45.86 | 44.95 | 45.00 | 908,600 | -0.86(-1.88%) |
Nov 10, 2004 | 46.83 | 46.99 | 45.84 | 45.86 | 977,300 | -1.03(-2.20%) |
Nov 09, 2004 | 46.80 | 47.32 | 46.50 | 46.89 | 744,800 | +0.26(+0.56%) |
Nov 08, 2004 | 47.05 | 47.11 | 46.59 | 46.63 | 476,100 | -0.37(-0.79%) |
Nov 05, 2004 | 46.60 | 47.04 | 46.56 | 47.00 | 662,000 | +0.50(+1.08%) |
Nov 04, 2004 | 46.40 | 46.75 | 45.81 | 46.50 | 547,400 | +0.25(+0.54%) |
Nov 03, 2004 | 46.00 | 46.73 | 46.00 | 46.25 | 788,300 | +0.29(+0.63%) |
Nov 02, 2004 | 46.40 | 47.06 | 45.78 | 45.96 | 864,600 | -0.84(-1.79%) |
Nov 01, 2004 | 46.92 | 47.00 | 46.17 | 46.80 | 889,100 | +0.01(+0.02%) |
Oct 29, 2004 | 48.15 | 48.58 | 46.66 | 46.79 | 1,175,300 | -0.82(-1.72%) |
Oct 28, 2004 | 47.90 | 48.23 | 47.60 | 47.61 | 418,600 | -0.29(-0.61%) |
Oct 27, 2004 | 46.99 | 48.13 | 46.83 | 47.90 | 723,300 | +0.92(+1.96%) |
Oct 26, 2004 | 47.15 | 47.70 | 46.89 | 46.98 | 665,200 | -0.06(-0.13%) |
Oct 25, 2004 | 46.80 | 47.38 | 46.64 | 47.04 | 647,700 | -0.11(-0.23%) |
Oct 22, 2004 | 48.10 | 48.12 | 46.89 | 47.15 | 693,400 | -1.15(-2.38%) |
Oct 21, 2004 | 48.79 | 48.87 | 47.70 | 48.30 | 838,400 | -0.49(-1.00%) |
Oct 20, 2004 | 48.65 | 48.99 | 47.88 | 48.79 | 2,151,600 | +0.08(+0.16%) |
Oct 19, 2004 | 48.25 | 49.05 | 47.91 | 48.71 | 800,600 | +0.91(+1.90%) |
Oct 18, 2004 | 46.60 | 48.49 | 46.25 | 47.80 | 828,100 | +0.35(+0.74%) |
Oct 15, 2004 | 46.48 | 47.60 | 46.33 | 47.45 | 498,700 | +1.10(+2.37%) |
Oct 14, 2004 | 46.20 | 47.00 | 46.17 | 46.35 | 364,400 | +0.10(+0.22%) |
Oct 13, 2004 | 46.60 | 46.67 | 45.90 | 46.25 | 438,800 | -0.18(-0.39%) |
Oct 12, 2004 | 46.59 | 46.78 | 46.17 | 46.43 | 470,700 | -0.15(-0.32%) |
Oct 11, 2004 | 46.05 | 47.13 | 45.89 | 46.58 | 837,100 | +1.14(+2.51%) |
Oct 08, 2004 | 45.30 | 45.73 | 45.22 | 45.44 | 585,500 | +0.08(+0.18%) |
Oct 07, 2004 | 46.11 | 46.11 | 45.28 | 45.36 | 370,500 | -1.00(-2.16%) |
Oct 06, 2004 | 46.10 | 46.36 | 46.00 | 46.36 | 259,300 | +0.20(+0.43%) |
Oct 05, 2004 | 46.30 | 46.30 | 45.91 | 46.16 | 497,900 | -0.22(-0.47%) |
Oct 04, 2004 | 46.69 | 46.71 | 46.35 | 46.38 | 756,900 | -0.26(-0.56%) |
Oct 01, 2004 | 45.95 | 46.66 | 45.89 | 46.64 | 379,700 | +0.84(+1.83%) |
Sep 30, 2004 | 45.70 | 45.88 | 44.90 | 45.80 | 788,500 | +0.02(+0.04%) |
Sep 29, 2004 | 46.10 | 46.10 | 45.67 | 45.78 | 333,100 | -0.17(-0.37%) |
Sep 28, 2004 | 45.75 | 46.09 | 45.27 | 45.95 | 520,300 | +0.25(+0.55%) |
Sep 27, 2004 | 45.85 | 45.86 | 45.47 | 45.70 | 511,900 | -0.31(-0.67%) |
Sep 24, 2004 | 46.23 | 46.23 | 45.86 | 46.01 | 234,400 | -0.28(-0.60%) |
Sep 23, 2004 | 46.60 | 46.81 | 46.26 | 46.29 | 365,400 | -0.24(-0.52%) |
Sep 22, 2004 | 47.10 | 47.10 | 46.23 | 46.53 | 490,400 | -0.72(-1.52%) |
Sep 21, 2004 | 46.84 | 47.39 | 46.52 | 47.25 | 874,800 | +0.42(+0.90%) |
Sep 20, 2004 | 46.63 | 46.99 | 46.45 | 46.83 | 765,000 | +0.42(+0.90%) |
Sep 17, 2004 | 46.00 | 46.50 | 46.00 | 46.41 | 522,900 | +0.41(+0.89%) |
Sep 16, 2004 | 45.16 | 46.30 | 45.16 | 46.00 | 610,800 | +0.84(+1.86%) |
Sep 15, 2004 | 44.40 | 45.21 | 44.36 | 45.16 | 553,900 | +0.81(+1.83%) |
Sep 14, 2004 | 44.20 | 44.45 | 44.15 | 44.35 | 241,000 | +0.08(+0.18%) |
Sep 13, 2004 | 44.25 | 44.35 | 44.11 | 44.27 | 326,900 | +0.12(+0.27%) |
Sep 10, 2004 | 43.97 | 44.37 | 43.76 | 44.15 | 505,300 | +0.15(+0.34%) |
Sep 09, 2004 | 44.44 | 44.47 | 43.85 | 44.00 | 383,800 | -0.44(-0.99%) |
Sep 08, 2004 | 44.39 | 44.72 | 44.24 | 44.44 | 347,800 | -0.01(-0.02%) |
Sep 07, 2004 | 44.10 | 44.48 | 44.10 | 44.45 | 229,000 | +0.45(+1.02%) |
Sep 03, 2004 | 44.30 | 44.40 | 43.80 | 44.00 | 185,900 | -0.38(-0.86%) |
Sep 02, 2004 | 44.00 | 44.70 | 43.90 | 44.38 | 279,800 | +0.31(+0.70%) |