Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 62.07 | 62.07 | 60.76 | 61.90 | 5,600 | +0.12(+0.19%) |
Nov 29, 2004 | 62.00 | 62.00 | 60.75 | 61.78 | 16,400 | +0.56(+0.91%) |
Nov 26, 2004 | 60.40 | 61.99 | 60.11 | 61.22 | 5,300 | +0.97(+1.61%) |
Nov 24, 2004 | 60.50 | 61.00 | 60.00 | 60.25 | 12,000 | -0.34(-0.56%) |
Nov 23, 2004 | 59.76 | 60.59 | 59.76 | 60.59 | 5,700 | +1.43(+2.42%) |
Nov 22, 2004 | 58.89 | 59.93 | 58.89 | 59.16 | 16,200 | +1.08(+1.86%) |
Nov 19, 2004 | 59.12 | 59.12 | 58.08 | 58.08 | 500 | -0.64(-1.09%) |
Nov 18, 2004 | 58.50 | 60.06 | 58.50 | 58.72 | 4,100 | +0.08(+0.14%) |
Nov 17, 2004 | 59.00 | 60.08 | 58.64 | 58.64 | 1,400 | -0.20(-0.34%) |
Nov 16, 2004 | 59.80 | 60.13 | 58.33 | 58.84 | 5,200 | -0.96(-1.61%) |
Nov 15, 2004 | 58.00 | 59.80 | 57.05 | 59.80 | 1,500 | +1.80(+3.10%) |
Nov 12, 2004 | 57.90 | 58.00 | 57.41 | 58.00 | 800 | +0.00(+0.00%) |
Nov 11, 2004 | 58.68 | 58.68 | 57.36 | 58.00 | 7,800 | -0.30(-0.52%) |
Nov 10, 2004 | 58.00 | 58.30 | 57.61 | 58.30 | 1,600 | +0.28(+0.48%) |
Nov 09, 2004 | 57.92 | 58.59 | 57.92 | 58.02 | 3,700 | +0.15(+0.26%) |
Nov 08, 2004 | 58.00 | 58.00 | 57.30 | 57.87 | 1,600 | +0.37(+0.64%) |
Nov 05, 2004 | 56.62 | 57.75 | 56.62 | 57.50 | 3,800 | +1.14(+2.02%) |
Nov 04, 2004 | 54.88 | 56.36 | 54.88 | 56.36 | 1,300 | +2.32(+4.29%) |
Nov 03, 2004 | 54.65 | 55.92 | 53.85 | 54.04 | 2,500 | -0.06(-0.11%) |
Nov 02, 2004 | 55.32 | 55.48 | 54.10 | 54.10 | 1,300 | -0.60(-1.10%) |
Nov 01, 2004 | 54.00 | 54.80 | 54.00 | 54.70 | 2,100 | +0.70(+1.30%) |
Oct 29, 2004 | 55.51 | 55.51 | 53.52 | 54.00 | 5,700 | -1.00(-1.82%) |
Oct 28, 2004 | 54.00 | 55.00 | 53.75 | 55.00 | 4,300 | +1.00(+1.85%) |
Oct 27, 2004 | 52.50 | 54.00 | 52.50 | 54.00 | 4,400 | +2.03(+3.91%) |
Oct 26, 2004 | 51.52 | 52.24 | 51.52 | 51.97 | 3,000 | +0.47(+0.91%) |
Oct 25, 2004 | 51.03 | 51.53 | 49.84 | 51.50 | 4,900 | +1.50(+3.00%) |
Oct 22, 2004 | 50.50 | 50.53 | 49.75 | 50.00 | 4,800 | +0.00(+0.00%) |
Oct 21, 2004 | 50.00 | 50.11 | 49.26 | 50.00 | 12,300 | -1.30(-2.53%) |
Oct 20, 2004 | 50.96 | 51.30 | 50.96 | 51.30 | 300 | +0.31(+0.61%) |
Oct 19, 2004 | 49.92 | 51.25 | 49.92 | 50.99 | 400 | +0.53(+1.05%) |
Oct 18, 2004 | 50.79 | 50.79 | 50.46 | 50.46 | 200 | +0.46(+0.92%) |
Oct 15, 2004 | 50.18 | 50.22 | 50.00 | 50.00 | 2,600 | +0.00(+0.00%) |
Oct 14, 2004 | 50.51 | 50.51 | 49.75 | 50.00 | 2,700 | +0.00(+0.00%) |
Oct 13, 2004 | 50.55 | 51.49 | 49.64 | 50.00 | 4,400 | +0.08(+0.16%) |
Oct 12, 2004 | 49.62 | 49.95 | 49.62 | 49.92 | 300 | -0.60(-1.19%) |
Oct 11, 2004 | 50.51 | 50.59 | 50.51 | 50.52 | 1,500 | -0.90(-1.75%) |
Oct 08, 2004 | 49.25 | 51.42 | 49.25 | 51.42 | 400 | +1.42(+2.84%) |
Oct 07, 2004 | 52.50 | 52.50 | 50.00 | 50.00 | 1,800 | -0.47(-0.93%) |
Oct 06, 2004 | 52.05 | 52.05 | 49.60 | 50.47 | 3,300 | -0.53(-1.04%) |
Oct 05, 2004 | 52.38 | 52.38 | 50.65 | 51.00 | 2,700 | -1.20(-2.30%) |
Oct 04, 2004 | 51.80 | 52.48 | 50.73 | 52.20 | 3,200 | +0.70(+1.36%) |
Oct 01, 2004 | 50.37 | 51.50 | 50.37 | 51.50 | 700 | +1.94(+3.91%) |
Sep 30, 2004 | 49.54 | 49.56 | 49.54 | 49.56 | 900 | -0.79(-1.57%) |
Sep 29, 2004 | 50.35 | 50.35 | 50.35 | 50.35 | 100 | +0.41(+0.82%) |
Sep 28, 2004 | 49.50 | 49.94 | 49.25 | 49.94 | 800 | +0.15(+0.30%) |
Sep 27, 2004 | 50.25 | 50.25 | 48.83 | 49.79 | 1,500 | -0.71(-1.40%) |
Sep 24, 2004 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.28(+0.56%) |
Sep 23, 2004 | 50.18 | 50.22 | 50.18 | 50.22 | 200 | -0.78(-1.53%) |
Sep 22, 2004 | 50.98 | 51.35 | 50.01 | 51.00 | 800 | +0.26(+0.51%) |
Sep 21, 2004 | 50.50 | 50.95 | 50.25 | 50.74 | 1,400 | +0.02(+0.04%) |
Sep 20, 2004 | 50.72 | 50.72 | 50.72 | 50.72 | 100 | +0.53(+1.06%) |
Sep 17, 2004 | 51.35 | 51.35 | 49.50 | 50.19 | 6,400 | -0.29(-0.57%) |
Sep 16, 2004 | 50.77 | 50.91 | 49.50 | 50.48 | 1,200 | +0.48(+0.96%) |
Sep 15, 2004 | 50.10 | 50.96 | 49.98 | 50.00 | 9,300 | -0.60(-1.19%) |
Sep 14, 2004 | 50.61 | 50.80 | 50.01 | 50.60 | 2,800 | +0.65(+1.30%) |
Sep 13, 2004 | 50.25 | 51.17 | 49.67 | 49.95 | 1,900 | +0.10(+0.20%) |
Sep 10, 2004 | 49.19 | 50.00 | 49.19 | 49.85 | 1,062 | -0.10(-0.20%) |
Sep 09, 2004 | 48.14 | 50.00 | 47.68 | 49.95 | 3,400 | +1.07(+2.19%) |
Sep 08, 2004 | 49.72 | 49.72 | 48.37 | 48.88 | 3,500 | +0.60(+1.24%) |
Sep 07, 2004 | 48.54 | 48.63 | 47.85 | 48.28 | 4,600 | +0.63(+1.32%) |
Sep 03, 2004 | 48.66 | 49.25 | 47.63 | 47.65 | 1,100 | -0.02(-0.04%) |
Sep 02, 2004 | 47.14 | 47.69 | 45.55 | 47.67 | 2,600 | +1.67(+3.63%) |