Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 64.60 | 65.17 | 64.08 | 64.55 | 242,400 | -0.13(-0.20%) |
Nov 29, 2004 | 65.50 | 67.70 | 64.16 | 64.68 | 339,700 | -0.32(-0.49%) |
Nov 26, 2004 | 64.83 | 65.37 | 64.27 | 65.00 | 96,900 | +0.75(+1.17%) |
Nov 24, 2004 | 64.08 | 64.74 | 62.81 | 64.25 | 384,700 | +0.62(+0.97%) |
Nov 23, 2004 | 64.86 | 65.47 | 63.34 | 63.63 | 356,200 | -1.63(-2.50%) |
Nov 22, 2004 | 63.78 | 65.38 | 62.20 | 65.26 | 449,500 | +1.56(+2.45%) |
Nov 19, 2004 | 66.27 | 66.53 | 63.11 | 63.70 | 419,400 | -3.12(-4.67%) |
Nov 18, 2004 | 66.99 | 67.00 | 65.79 | 66.82 | 306,900 | +0.26(+0.39%) |
Nov 17, 2004 | 66.05 | 67.82 | 66.05 | 66.56 | 391,300 | +0.67(+1.02%) |
Nov 16, 2004 | 66.04 | 66.80 | 64.76 | 65.89 | 533,800 | -1.20(-1.79%) |
Nov 15, 2004 | 66.38 | 67.49 | 66.03 | 67.09 | 392,400 | +0.30(+0.45%) |
Nov 12, 2004 | 64.75 | 66.99 | 64.15 | 66.79 | 521,700 | +1.79(+2.75%) |
Nov 11, 2004 | 65.45 | 66.34 | 63.76 | 65.00 | 538,400 | -0.17(-0.26%) |
Nov 10, 2004 | 63.37 | 65.99 | 63.10 | 65.17 | 764,100 | +2.62(+4.19%) |
Nov 09, 2004 | 62.65 | 63.46 | 61.50 | 62.55 | 359,000 | -0.45(-0.71%) |
Nov 08, 2004 | 63.00 | 64.14 | 61.90 | 63.00 | 363,200 | -0.11(-0.17%) |
Nov 05, 2004 | 63.18 | 63.80 | 61.85 | 63.11 | 379,500 | +0.70(+1.12%) |
Nov 04, 2004 | 61.70 | 62.75 | 60.25 | 62.41 | 932,900 | +0.25(+0.40%) |
Nov 03, 2004 | 64.46 | 66.57 | 61.60 | 62.16 | 1,187,000 | -0.56(-0.89%) |
Nov 02, 2004 | 60.40 | 64.70 | 59.66 | 62.72 | 1,203,200 | +2.52(+4.19%) |
Nov 01, 2004 | 60.06 | 60.80 | 58.83 | 60.20 | 486,700 | +0.22(+0.37%) |
Oct 29, 2004 | 60.51 | 61.80 | 59.27 | 59.98 | 995,200 | -2.30(-3.69%) |
Oct 28, 2004 | 60.80 | 64.68 | 60.40 | 62.28 | 1,492,900 | +1.10(+1.80%) |
Oct 27, 2004 | 56.85 | 64.50 | 55.61 | 61.18 | 5,939,000 | +14.46(+30.95%) |
Oct 26, 2004 | 47.00 | 47.42 | 46.07 | 46.72 | 922,000 | -0.44(-0.93%) |
Oct 25, 2004 | 45.13 | 47.70 | 44.96 | 47.16 | 371,600 | +1.68(+3.69%) |
Oct 22, 2004 | 46.50 | 47.23 | 45.20 | 45.48 | 244,100 | -0.94(-2.02%) |
Oct 21, 2004 | 44.98 | 47.38 | 44.41 | 46.42 | 549,800 | +1.82(+4.08%) |
Oct 20, 2004 | 44.39 | 44.99 | 44.02 | 44.60 | 249,600 | +0.10(+0.22%) |
Oct 19, 2004 | 44.39 | 45.40 | 44.20 | 44.50 | 237,800 | +0.50(+1.14%) |
Oct 18, 2004 | 42.81 | 44.17 | 42.50 | 44.00 | 167,500 | +0.83(+1.92%) |
Oct 15, 2004 | 42.96 | 44.00 | 42.54 | 43.17 | 246,100 | +0.22(+0.51%) |
Oct 14, 2004 | 43.59 | 44.71 | 42.86 | 42.95 | 244,900 | -0.85(-1.94%) |
Oct 13, 2004 | 43.38 | 44.77 | 43.28 | 43.80 | 740,200 | +1.20(+2.82%) |
Oct 12, 2004 | 41.60 | 43.24 | 41.20 | 42.60 | 265,100 | +0.32(+0.76%) |
Oct 11, 2004 | 42.55 | 43.00 | 42.00 | 42.28 | 149,300 | -0.24(-0.56%) |
Oct 08, 2004 | 42.55 | 43.22 | 42.13 | 42.52 | 354,700 | -0.24(-0.56%) |
Oct 07, 2004 | 43.84 | 43.84 | 41.80 | 42.76 | 694,800 | -2.39(-5.29%) |
Oct 06, 2004 | 45.99 | 45.99 | 44.56 | 45.15 | 521,700 | -0.27(-0.59%) |
Oct 05, 2004 | 44.63 | 46.23 | 44.45 | 45.42 | 482,500 | +0.41(+0.91%) |
Oct 04, 2004 | 42.67 | 45.73 | 42.60 | 45.01 | 866,100 | +3.13(+7.47%) |
Oct 01, 2004 | 41.55 | 42.10 | 40.90 | 41.88 | 254,200 | +0.79(+1.92%) |
Sep 30, 2004 | 41.50 | 41.75 | 40.62 | 41.09 | 140,500 | -0.17(-0.41%) |
Sep 29, 2004 | 39.57 | 41.48 | 39.42 | 41.26 | 342,400 | +1.63(+4.11%) |
Sep 28, 2004 | 40.28 | 40.65 | 39.28 | 39.63 | 283,700 | -0.79(-1.95%) |
Sep 27, 2004 | 40.75 | 41.04 | 39.91 | 40.42 | 307,200 | -0.44(-1.08%) |
Sep 24, 2004 | 42.00 | 42.30 | 40.84 | 40.86 | 291,800 | -1.02(-2.44%) |
Sep 23, 2004 | 42.70 | 43.25 | 41.23 | 41.88 | 370,100 | -0.07(-0.17%) |
Sep 22, 2004 | 42.50 | 42.70 | 41.46 | 41.95 | 403,800 | +0.08(+0.19%) |
Sep 21, 2004 | 42.21 | 42.98 | 41.69 | 41.87 | 305,600 | -0.21(-0.50%) |
Sep 20, 2004 | 40.71 | 42.52 | 40.63 | 42.08 | 348,400 | +1.11(+2.71%) |
Sep 17, 2004 | 42.16 | 42.16 | 40.67 | 40.97 | 443,700 | -0.87(-2.08%) |
Sep 16, 2004 | 42.65 | 43.00 | 41.29 | 41.84 | 445,300 | -0.64(-1.51%) |
Sep 15, 2004 | 43.72 | 43.83 | 42.27 | 42.48 | 418,500 | -1.50(-3.41%) |
Sep 14, 2004 | 42.50 | 44.44 | 42.43 | 43.98 | 821,400 | +0.85(+1.97%) |
Sep 13, 2004 | 39.52 | 43.75 | 39.20 | 43.13 | 2,237,000 | +6.03(+16.25%) |
Sep 10, 2004 | 35.27 | 37.24 | 34.86 | 37.10 | 335,400 | +1.96(+5.58%) |
Sep 09, 2004 | 34.38 | 35.25 | 33.55 | 35.14 | 153,300 | +1.09(+3.20%) |
Sep 08, 2004 | 34.20 | 34.69 | 34.00 | 34.05 | 275,400 | -0.42(-1.22%) |
Sep 07, 2004 | 33.42 | 34.79 | 33.41 | 34.47 | 185,500 | +1.17(+3.51%) |
Sep 03, 2004 | 34.63 | 35.00 | 33.03 | 33.30 | 135,400 | -1.49(-4.28%) |
Sep 02, 2004 | 34.89 | 34.90 | 34.09 | 34.79 | 99,700 | -0.13(-0.37%) |