Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 58.06 | 58.21 | 57.57 | 57.79 | 112,397 | -0.33(-0.57%) |
Nov 29, 2004 | 58.90 | 59.07 | 58.02 | 58.13 | 78,209 | -0.23(-0.40%) |
Nov 26, 2004 | 58.00 | 58.56 | 57.91 | 58.36 | 72,046 | +0.24(+0.41%) |
Nov 24, 2004 | 57.91 | 58.27 | 57.77 | 58.12 | 169,917 | +1.52(+2.69%) |
Nov 23, 2004 | 57.10 | 57.20 | 56.29 | 56.60 | 106,235 | -0.13(-0.23%) |
Nov 22, 2004 | 56.00 | 56.81 | 55.92 | 56.73 | 91,708 | +0.46(+0.81%) |
Nov 19, 2004 | 57.59 | 57.74 | 56.04 | 56.27 | 117,680 | -0.50(-0.89%) |
Nov 18, 2004 | 56.74 | 57.02 | 56.47 | 56.78 | 101,833 | -0.33(-0.57%) |
Nov 17, 2004 | 56.84 | 57.58 | 56.68 | 57.10 | 219,806 | +0.74(+1.32%) |
Nov 16, 2004 | 56.23 | 56.53 | 56.16 | 56.36 | 126,484 | +0.31(+0.56%) |
Nov 15, 2004 | 56.25 | 56.27 | 55.72 | 56.05 | 135,728 | -0.55(-0.96%) |
Nov 12, 2004 | 56.17 | 56.70 | 55.91 | 56.59 | 148,347 | +0.35(+0.62%) |
Nov 11, 2004 | 55.75 | 56.39 | 55.71 | 56.24 | 113,865 | +0.52(+0.94%) |
Nov 10, 2004 | 55.90 | 56.05 | 55.59 | 55.72 | 72,192 | +0.13(+0.23%) |
Nov 09, 2004 | 55.54 | 55.93 | 55.41 | 55.59 | 121,935 | +0.30(+0.54%) |
Nov 08, 2004 | 55.36 | 55.56 | 55.20 | 55.29 | 95,230 | -0.02(-0.04%) |
Nov 05, 2004 | 55.20 | 55.67 | 55.02 | 55.31 | 420,391 | +1.08(+2.00%) |
Nov 04, 2004 | 53.45 | 54.36 | 53.25 | 54.23 | 194,128 | +1.00(+1.88%) |
Nov 03, 2004 | 53.91 | 54.00 | 53.23 | 53.23 | 191,340 | +0.64(+1.22%) |
Nov 02, 2004 | 52.76 | 53.09 | 52.47 | 52.59 | 220,834 | +0.35(+0.67%) |
Nov 01, 2004 | 51.73 | 52.44 | 51.69 | 52.24 | 151,429 | +0.34(+0.66%) |
Oct 29, 2004 | 51.47 | 52.15 | 51.43 | 51.90 | 107,702 | +0.23(+0.45%) |
Oct 28, 2004 | 51.80 | 52.00 | 51.45 | 51.67 | 81,877 | +0.35(+0.68%) |
Oct 27, 2004 | 50.49 | 51.49 | 50.08 | 51.32 | 159,792 | +0.81(+1.61%) |
Oct 26, 2004 | 50.43 | 50.51 | 50.01 | 50.51 | 109,463 | +0.48(+0.95%) |
Oct 25, 2004 | 49.91 | 50.08 | 49.69 | 50.03 | 100,219 | +0.01(+0.01%) |
Oct 22, 2004 | 50.53 | 50.60 | 49.85 | 50.02 | 150,255 | -0.40(-0.80%) |
Oct 21, 2004 | 50.14 | 50.53 | 49.95 | 50.42 | 92,442 | +0.10(+0.20%) |
Oct 20, 2004 | 50.14 | 50.39 | 49.75 | 50.32 | 199,704 | +0.09(+0.18%) |
Oct 19, 2004 | 50.94 | 51.09 | 50.23 | 50.23 | 201,465 | -0.70(-1.38%) |
Oct 18, 2004 | 50.85 | 51.02 | 50.47 | 50.94 | 123,256 | -0.13(-0.25%) |
Oct 15, 2004 | 50.85 | 51.20 | 50.66 | 51.07 | 277,619 | +0.87(+1.74%) |
Oct 14, 2004 | 50.77 | 50.82 | 50.12 | 50.19 | 112,544 | -0.20(-0.41%) |
Oct 13, 2004 | 51.15 | 51.16 | 50.19 | 50.40 | 98,018 | -0.17(-0.34%) |
Oct 12, 2004 | 50.00 | 50.62 | 49.87 | 50.57 | 291,559 | -0.78(-1.53%) |
Oct 11, 2004 | 51.34 | 51.45 | 51.20 | 51.35 | 117,680 | +0.42(+0.82%) |
Oct 08, 2004 | 51.13 | 51.45 | 50.91 | 50.94 | 73,220 | +0.11(+0.21%) |
Oct 07, 2004 | 51.09 | 51.19 | 50.68 | 50.83 | 124,723 | -0.76(-1.48%) |
Oct 06, 2004 | 50.77 | 51.59 | 50.61 | 51.59 | 89,654 | +0.54(+1.05%) |
Oct 05, 2004 | 51.21 | 51.47 | 50.83 | 51.05 | 273,511 | +0.62(+1.23%) |
Oct 04, 2004 | 50.67 | 50.80 | 50.27 | 50.43 | 106,235 | +0.07(+0.14%) |
Oct 01, 2004 | 49.95 | 50.51 | 49.85 | 50.36 | 143,505 | +1.34(+2.72%) |
Sep 30, 2004 | 49.11 | 49.46 | 48.82 | 49.03 | 99,778 | -0.09(-0.18%) |
Sep 29, 2004 | 48.81 | 49.31 | 48.71 | 49.12 | 93,469 | +0.37(+0.75%) |
Sep 28, 2004 | 48.84 | 48.99 | 48.39 | 48.75 | 83,344 | +0.07(+0.14%) |
Sep 27, 2004 | 48.67 | 48.99 | 48.63 | 48.68 | 148,787 | -0.59(-1.20%) |
Sep 24, 2004 | 49.33 | 49.54 | 49.14 | 49.27 | 80,556 | +0.14(+0.28%) |
Sep 23, 2004 | 49.50 | 49.53 | 49.10 | 49.14 | 113,278 | -0.35(-0.70%) |
Sep 22, 2004 | 49.92 | 49.92 | 49.44 | 49.48 | 224,502 | -1.70(-3.32%) |
Sep 21, 2004 | 50.68 | 51.25 | 50.41 | 51.18 | 318,705 | +1.94(+3.94%) |
Sep 20, 2004 | 49.33 | 49.44 | 49.10 | 49.24 | 120,908 | -0.21(-0.43%) |
Sep 17, 2004 | 49.81 | 49.87 | 49.37 | 49.45 | 143,798 | +0.09(+0.18%) |
Sep 16, 2004 | 49.20 | 49.55 | 49.08 | 49.36 | 122,962 | -0.07(-0.15%) |
Sep 15, 2004 | 50.02 | 50.02 | 49.12 | 49.44 | 135,875 | +0.05(+0.11%) |
Sep 14, 2004 | 49.37 | 49.58 | 49.22 | 49.38 | 255,169 | +1.35(+2.81%) |
Sep 13, 2004 | 47.96 | 48.26 | 47.84 | 48.03 | 136,168 | +0.36(+0.76%) |
Sep 10, 2004 | 47.82 | 47.87 | 47.51 | 47.67 | 49,155 | +0.16(+0.34%) |
Sep 09, 2004 | 47.33 | 47.77 | 47.13 | 47.51 | 133,380 | -0.18(-0.37%) |
Sep 08, 2004 | 47.44 | 47.87 | 47.40 | 47.69 | 122,522 | -0.26(-0.54%) |
Sep 07, 2004 | 48.08 | 48.22 | 47.75 | 47.94 | 180,922 | +0.27(+0.57%) |
Sep 03, 2004 | 47.71 | 47.88 | 47.54 | 47.67 | 87,306 | -0.29(-0.61%) |
Sep 02, 2004 | 47.24 | 47.96 | 47.20 | 47.96 | 106,968 | +0.94(+2.00%) |