Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 55.60 | 55.67 | 55.37 | 55.37 | 27,776 | -0.28(-0.51%) |
Nov 29, 2004 | 55.65 | 55.85 | 55.31 | 55.65 | 26,928 | +0.34(+0.61%) |
Nov 26, 2004 | 55.33 | 55.50 | 55.31 | 55.31 | 10,071 | +0.00(+0.00%) |
Nov 24, 2004 | 55.04 | 55.31 | 54.99 | 55.31 | 32,440 | +0.61(+1.12%) |
Nov 23, 2004 | 54.71 | 55.04 | 54.27 | 54.70 | 27,882 | -0.09(-0.17%) |
Nov 22, 2004 | 53.91 | 54.84 | 53.87 | 54.79 | 46,435 | +0.69(+1.27%) |
Nov 19, 2004 | 54.94 | 54.94 | 54.10 | 54.10 | 43,996 | -1.05(-1.90%) |
Nov 18, 2004 | 54.97 | 55.15 | 54.71 | 55.15 | 9,859 | +0.40(+0.72%) |
Nov 17, 2004 | 54.47 | 55.03 | 54.43 | 54.76 | 44,738 | +1.00(+1.86%) |
Nov 16, 2004 | 53.72 | 53.77 | 53.44 | 53.76 | 27,776 | -0.23(-0.42%) |
Nov 15, 2004 | 53.97 | 54.15 | 53.76 | 53.98 | 31,380 | -0.16(-0.30%) |
Nov 12, 2004 | 53.67 | 54.14 | 53.49 | 54.14 | 50,887 | +0.57(+1.06%) |
Nov 11, 2004 | 53.09 | 53.60 | 52.92 | 53.58 | 44,844 | +1.16(+2.21%) |
Nov 10, 2004 | 52.31 | 52.77 | 52.27 | 52.42 | 36,575 | +0.11(+0.22%) |
Nov 09, 2004 | 52.23 | 52.35 | 51.97 | 52.30 | 61,913 | +0.03(+0.05%) |
Nov 08, 2004 | 52.05 | 52.37 | 51.88 | 52.27 | 28,624 | +0.24(+0.45%) |
Nov 05, 2004 | 52.54 | 52.91 | 52.03 | 52.04 | 19,400 | -0.49(-0.93%) |
Nov 04, 2004 | 51.69 | 52.53 | 51.60 | 52.53 | 15,266 | +0.27(+0.52%) |
Nov 03, 2004 | 53.53 | 53.57 | 52.22 | 52.26 | 54,280 | -0.45(-0.86%) |
Nov 02, 2004 | 52.44 | 53.04 | 52.44 | 52.71 | 18,446 | +0.52(+0.99%) |
Nov 01, 2004 | 52.02 | 52.31 | 51.78 | 52.19 | 33,501 | -0.02(-0.04%) |
Oct 29, 2004 | 52.49 | 52.49 | 51.97 | 52.21 | 27,140 | -5.48(-9.50%) |
Oct 28, 2004 | 57.77 | 58.22 | 57.49 | 57.69 | 18,022 | -0.08(-0.15%) |
Oct 27, 2004 | 56.55 | 57.89 | 56.33 | 57.77 | 41,240 | +1.14(+2.02%) |
Oct 26, 2004 | 56.36 | 56.64 | 56.06 | 56.63 | 23,217 | +0.12(+0.22%) |
Oct 25, 2004 | 56.60 | 56.68 | 56.44 | 56.51 | 9,329 | -0.36(-0.63%) |
Oct 22, 2004 | 58.10 | 58.10 | 56.80 | 56.87 | 52,902 | -1.35(-2.32%) |
Oct 21, 2004 | 57.87 | 58.22 | 57.64 | 58.22 | 6,891 | +0.40(+0.69%) |
Oct 20, 2004 | 57.63 | 58.06 | 57.54 | 57.82 | 40,392 | -0.39(-0.66%) |
Oct 19, 2004 | 59.14 | 59.30 | 58.10 | 58.21 | 30,744 | -0.43(-0.74%) |
Oct 18, 2004 | 57.73 | 58.64 | 57.73 | 58.64 | 14,524 | +0.87(+1.50%) |
Oct 15, 2004 | 57.49 | 58.19 | 57.49 | 57.77 | 6,997 | +0.50(+0.87%) |
Oct 14, 2004 | 57.16 | 57.33 | 57.07 | 57.27 | 6,891 | +0.21(+0.36%) |
Oct 13, 2004 | 57.59 | 57.63 | 56.83 | 57.07 | 18,552 | -0.02(-0.03%) |
Oct 12, 2004 | 56.52 | 57.14 | 56.37 | 57.09 | 8,693 | -0.01(-0.02%) |
Oct 11, 2004 | 57.02 | 57.10 | 56.93 | 57.09 | 3,074 | -0.04(-0.07%) |
Oct 08, 2004 | 57.30 | 57.70 | 57.04 | 57.13 | 7,421 | -0.35(-0.61%) |
Oct 07, 2004 | 57.92 | 57.99 | 57.48 | 57.48 | 18,870 | -0.46(-0.80%) |
Oct 06, 2004 | 57.46 | 57.94 | 57.20 | 57.94 | 72,621 | +0.34(+0.59%) |
Oct 05, 2004 | 57.44 | 57.94 | 57.39 | 57.60 | 42,724 | -0.13(-0.23%) |
Oct 04, 2004 | 57.54 | 57.91 | 57.51 | 57.74 | 78,664 | +0.84(+1.48%) |
Oct 01, 2004 | 56.22 | 56.93 | 56.22 | 56.90 | 14,736 | +1.10(+1.98%) |
Sep 30, 2004 | 55.74 | 55.80 | 55.39 | 55.79 | 5,088 | +0.40(+0.72%) |
Sep 29, 2004 | 55.04 | 55.40 | 55.04 | 55.40 | 4,134 | +0.28(+0.51%) |
Sep 28, 2004 | 54.85 | 55.11 | 54.71 | 55.11 | 3,710 | +0.41(+0.74%) |
Sep 27, 2004 | 54.66 | 54.93 | 54.61 | 54.71 | 10,707 | -0.50(-0.91%) |
Sep 24, 2004 | 55.44 | 55.54 | 55.21 | 55.21 | 4,240 | -0.24(-0.43%) |
Sep 23, 2004 | 55.07 | 55.63 | 55.07 | 55.44 | 6,360 | +0.38(+0.69%) |
Sep 22, 2004 | 55.13 | 55.33 | 54.99 | 55.07 | 5,300 | -0.53(-0.95%) |
Sep 21, 2004 | 55.23 | 55.74 | 55.15 | 55.60 | 13,676 | +0.79(+1.45%) |
Sep 20, 2004 | 54.61 | 55.00 | 54.38 | 54.80 | 12,615 | -0.19(-0.34%) |
Sep 17, 2004 | 54.84 | 54.99 | 54.81 | 54.99 | 2,332 | +0.03(+0.05%) |
Sep 16, 2004 | 54.60 | 55.13 | 54.60 | 54.96 | 3,286 | +0.44(+0.81%) |
Sep 15, 2004 | 54.90 | 54.90 | 54.47 | 54.52 | 20,037 | -0.80(-1.45%) |
Sep 14, 2004 | 54.95 | 55.37 | 54.95 | 55.32 | 227,404 | +0.28(+0.51%) |
Sep 13, 2004 | 54.61 | 55.39 | 54.61 | 55.04 | 15,372 | +0.37(+0.67%) |
Sep 10, 2004 | 54.21 | 54.76 | 54.18 | 54.67 | 12,721 | +0.46(+0.85%) |
Sep 09, 2004 | 53.77 | 54.22 | 53.61 | 54.21 | 15,796 | +1.03(+1.93%) |
Sep 08, 2004 | 53.11 | 53.33 | 53.11 | 53.18 | 3,180 | -0.14(-0.27%) |
Sep 07, 2004 | 53.67 | 53.85 | 53.27 | 53.32 | 11,449 | +0.30(+0.57%) |
Sep 03, 2004 | 53.20 | 53.41 | 53.02 | 53.02 | 10,177 | -0.44(-0.83%) |
Sep 02, 2004 | 53.00 | 53.62 | 53.00 | 53.46 | 7,315 | +0.91(+1.74%) |