Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 47.20 | 48.16 | 46.41 | 47.89 | 4,844,634 | +0.92(+1.96%) |
Nov 29, 2004 | 46.93 | 47.30 | 46.68 | 46.97 | 3,271,282 | +0.20(+0.42%) |
Nov 26, 2004 | 47.28 | 47.29 | 46.73 | 46.77 | 1,605,007 | -0.42(-0.89%) |
Nov 24, 2004 | 47.80 | 48.11 | 47.10 | 47.19 | 3,774,901 | -0.25(-0.54%) |
Nov 23, 2004 | 47.80 | 48.32 | 47.25 | 47.45 | 3,532,486 | -0.33(-0.70%) |
Nov 22, 2004 | 48.02 | 48.13 | 47.02 | 47.78 | 2,991,901 | -0.35(-0.73%) |
Nov 19, 2004 | 48.64 | 48.89 | 47.89 | 48.13 | 3,701,687 | -0.73(-1.50%) |
Nov 18, 2004 | 47.61 | 49.00 | 47.45 | 48.87 | 4,691,056 | +1.13(+2.36%) |
Nov 17, 2004 | 46.78 | 48.21 | 46.58 | 47.74 | 4,361,437 | +0.38(+0.81%) |
Nov 16, 2004 | 47.50 | 48.37 | 47.17 | 47.36 | 3,609,275 | -0.90(-1.87%) |
Nov 15, 2004 | 46.50 | 48.93 | 46.33 | 48.26 | 6,421,764 | +1.65(+3.55%) |
Nov 12, 2004 | 46.27 | 46.76 | 45.96 | 46.61 | 3,889,880 | -0.26(-0.56%) |
Nov 11, 2004 | 46.81 | 47.27 | 46.15 | 46.87 | 3,544,739 | +0.16(+0.34%) |
Nov 10, 2004 | 46.08 | 47.09 | 45.81 | 46.71 | 5,217,652 | +0.71(+1.55%) |
Nov 09, 2004 | 44.90 | 46.32 | 44.81 | 46.00 | 9,815,377 | -0.42(-0.91%) |
Nov 08, 2004 | 47.31 | 47.46 | 46.33 | 46.42 | 3,286,598 | -0.47(-1.01%) |
Nov 05, 2004 | 47.95 | 48.08 | 46.61 | 46.89 | 4,636,937 | -0.48(-1.00%) |
Nov 04, 2004 | 46.19 | 47.40 | 45.98 | 47.37 | 3,875,482 | +0.57(+1.21%) |
Nov 03, 2004 | 45.45 | 47.08 | 45.20 | 46.80 | 7,860,226 | +1.81(+4.03%) |
Nov 02, 2004 | 44.87 | 45.63 | 44.67 | 44.99 | 3,431,701 | +0.34(+0.77%) |
Nov 01, 2004 | 44.06 | 44.75 | 43.78 | 44.65 | 2,960,451 | +0.66(+1.49%) |
Oct 29, 2004 | 44.12 | 44.45 | 43.49 | 43.99 | 4,601,912 | -0.52(-1.17%) |
Oct 28, 2004 | 44.85 | 45.13 | 44.22 | 44.51 | 4,015,989 | -0.62(-1.37%) |
Oct 27, 2004 | 44.07 | 45.57 | 43.80 | 45.13 | 4,629,380 | +1.19(+2.72%) |
Oct 26, 2004 | 43.19 | 43.93 | 42.84 | 43.93 | 4,284,342 | +0.84(+1.95%) |
Oct 25, 2004 | 43.10 | 44.03 | 42.99 | 43.09 | 2,862,422 | -0.27(-0.63%) |
Oct 22, 2004 | 43.66 | 43.78 | 43.03 | 43.36 | 3,368,289 | -0.02(-0.04%) |
Oct 21, 2004 | 43.81 | 43.87 | 43.09 | 43.38 | 5,251,655 | -0.48(-1.09%) |
Oct 20, 2004 | 42.77 | 43.97 | 42.48 | 43.86 | 23,630,918 | -1.83(-4.01%) |
Oct 19, 2004 | 45.52 | 46.88 | 45.29 | 45.69 | 9,771,367 | +0.14(+0.30%) |
Oct 18, 2004 | 44.63 | 45.67 | 44.23 | 45.56 | 4,221,440 | +1.07(+2.40%) |
Oct 15, 2004 | 44.58 | 45.24 | 43.84 | 44.49 | 4,224,912 | +0.26(+0.60%) |
Oct 14, 2004 | 44.30 | 44.45 | 43.88 | 44.23 | 3,676,873 | -0.19(-0.42%) |
Oct 13, 2004 | 45.12 | 45.16 | 43.91 | 44.41 | 2,966,169 | -0.22(-0.48%) |
Oct 12, 2004 | 43.63 | 44.91 | 43.45 | 44.63 | 3,040,201 | +0.73(+1.67%) |
Oct 11, 2004 | 43.82 | 44.12 | 43.48 | 43.89 | 3,040,201 | +0.23(+0.54%) |
Oct 08, 2004 | 44.67 | 45.36 | 43.65 | 43.66 | 5,044,366 | -1.02(-2.28%) |
Oct 07, 2004 | 45.67 | 46.14 | 44.56 | 44.68 | 3,670,644 | -1.29(-2.81%) |
Oct 06, 2004 | 44.36 | 46.13 | 43.36 | 45.97 | 5,957,662 | +1.58(+3.55%) |
Oct 05, 2004 | 43.94 | 44.63 | 43.56 | 44.39 | 4,321,511 | +0.49(+1.12%) |
Oct 04, 2004 | 45.30 | 45.67 | 43.69 | 43.90 | 8,187,088 | -1.58(-3.47%) |
Oct 01, 2004 | 45.73 | 46.42 | 44.93 | 45.48 | 4,721,792 | +0.44(+0.98%) |
Sep 30, 2004 | 45.89 | 46.72 | 44.89 | 45.04 | 5,602,208 | -0.86(-1.88%) |
Sep 29, 2004 | 44.67 | 46.39 | 44.43 | 45.90 | 4,803,380 | +1.19(+2.67%) |
Sep 28, 2004 | 45.24 | 45.26 | 43.97 | 44.71 | 5,121,359 | -0.35(-0.78%) |
Sep 27, 2004 | 45.13 | 45.44 | 44.98 | 45.06 | 3,233,398 | -0.20(-0.43%) |
Sep 24, 2004 | 44.74 | 45.93 | 44.65 | 45.25 | 6,943,050 | -0.09(-0.19%) |
Sep 23, 2004 | 46.22 | 46.52 | 44.58 | 45.34 | 7,671,317 | -0.80(-1.74%) |
Sep 22, 2004 | 47.37 | 47.38 | 46.06 | 46.15 | 3,315,598 | -1.26(-2.66%) |
Sep 21, 2004 | 47.42 | 47.67 | 46.77 | 47.41 | 2,087,285 | +0.01(+0.03%) |
Sep 20, 2004 | 46.76 | 48.76 | 46.62 | 47.39 | 3,788,176 | +0.14(+0.30%) |
Sep 17, 2004 | 47.65 | 47.78 | 46.83 | 47.25 | 2,697,715 | +0.07(+0.15%) |
Sep 16, 2004 | 46.57 | 47.37 | 46.37 | 47.18 | 4,234,296 | +0.68(+1.45%) |
Sep 15, 2004 | 46.36 | 46.73 | 46.27 | 46.51 | 2,529,127 | -0.21(-0.44%) |
Sep 14, 2004 | 47.42 | 47.50 | 45.76 | 46.71 | 6,670,307 | -1.03(-2.15%) |
Sep 13, 2004 | 47.96 | 48.48 | 47.16 | 47.74 | 3,352,563 | -0.13(-0.27%) |
Sep 10, 2004 | 47.06 | 48.36 | 46.96 | 47.87 | 4,210,718 | +0.89(+1.90%) |
Sep 09, 2004 | 46.85 | 47.12 | 46.49 | 46.98 | 3,813,602 | +0.17(+0.36%) |
Sep 08, 2004 | 46.96 | 47.56 | 46.53 | 46.81 | 3,756,827 | -0.29(-0.62%) |
Sep 07, 2004 | 47.51 | 48.57 | 46.94 | 47.10 | 3,800,532 | -0.15(-0.31%) |
Sep 03, 2004 | 48.26 | 48.41 | 46.97 | 47.25 | 2,553,429 | -1.02(-2.11%) |
Sep 02, 2004 | 47.74 | 48.43 | 47.49 | 48.27 | 3,214,609 | +0.48(+1.00%) |