Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 47.36 | 47.73 | 47.06 | 47.54 | 1,421,619 | -12.74(-21.13%) |
Nov 29, 2004 | 60.05 | 60.52 | 59.67 | 60.28 | 1,121,463 | -0.11(-0.18%) |
Nov 26, 2004 | 60.65 | 60.95 | 60.39 | 60.39 | 327,306 | +12.89(+27.15%) |
Nov 25, 2004 | 47.16 | 47.69 | 47.16 | 47.49 | 1,374,567 | +0.34(+0.73%) |
Nov 24, 2004 | 46.70 | 47.16 | 46.51 | 47.15 | 1,421,541 | +0.47(+1.01%) |
Nov 23, 2004 | 46.31 | 46.86 | 46.21 | 46.68 | 1,160,674 | -12.92(-21.68%) |
Nov 22, 2004 | 59.13 | 59.83 | 59.00 | 59.60 | 909,053 | +12.62(+26.86%) |
Nov 19, 2004 | 47.49 | 47.56 | 46.84 | 46.98 | 1,557,448 | -0.45(-0.94%) |
Nov 18, 2004 | 47.76 | 48.02 | 47.37 | 47.43 | 1,568,393 | -0.25(-0.52%) |
Nov 17, 2004 | 47.79 | 47.86 | 47.59 | 47.68 | 1,721,782 | -0.28(-0.58%) |
Nov 16, 2004 | 48.07 | 48.08 | 47.80 | 47.95 | 1,316,951 | -13.27(-21.68%) |
Nov 15, 2004 | 61.38 | 61.39 | 61.03 | 61.23 | 1,031,450 | +13.17(+27.40%) |
Nov 12, 2004 | 47.11 | 48.11 | 46.91 | 48.06 | 3,079,628 | +0.93(+1.97%) |
Nov 11, 2004 | 47.31 | 47.40 | 46.55 | 47.13 | 2,363,763 | -0.25(-0.53%) |
Nov 10, 2004 | 47.69 | 47.79 | 47.13 | 47.38 | 1,217,378 | -0.27(-0.57%) |
Nov 09, 2004 | 47.66 | 47.69 | 47.36 | 47.65 | 971,105 | -13.19(-21.68%) |
Nov 08, 2004 | 60.86 | 60.89 | 60.47 | 60.84 | 760,580 | +13.08(+27.40%) |
Nov 05, 2004 | 46.80 | 47.76 | 46.64 | 47.76 | 2,654,883 | +0.99(+2.12%) |
Nov 04, 2004 | 46.69 | 46.95 | 46.58 | 46.76 | 1,924,120 | +0.52(+1.12%) |
Nov 03, 2004 | 46.11 | 46.28 | 46.04 | 46.24 | 4,138,449 | +0.20(+0.43%) |
Nov 02, 2004 | 46.32 | 46.41 | 46.01 | 46.05 | 2,401,617 | -12.75(-21.68%) |
Nov 01, 2004 | 59.14 | 59.25 | 58.74 | 58.79 | 1,881,924 | +12.50(+26.99%) |
Oct 29, 2004 | 46.12 | 46.34 | 45.91 | 46.30 | 1,872,281 | +0.24(+0.53%) |
Oct 28, 2004 | 45.72 | 46.05 | 45.62 | 46.05 | 1,600,925 | +0.35(+0.76%) |
Oct 27, 2004 | 45.31 | 45.95 | 45.07 | 45.70 | 1,491,623 | +0.39(+0.87%) |
Oct 26, 2004 | 44.67 | 45.50 | 44.51 | 45.31 | 1,899,190 | +0.88(+1.98%) |
Oct 25, 2004 | 44.47 | 44.65 | 44.09 | 44.43 | 1,109,899 | -0.04(-0.09%) |
Oct 22, 2004 | 45.02 | 45.03 | 44.42 | 44.47 | 1,809,954 | -0.55(-1.21%) |
Oct 21, 2004 | 45.09 | 45.54 | 44.65 | 45.01 | 2,142,118 | +0.11(+0.25%) |
Oct 20, 2004 | 44.80 | 44.97 | 44.35 | 44.90 | 1,900,558 | +0.11(+0.24%) |
Oct 19, 2004 | 45.75 | 45.75 | 44.80 | 44.80 | 1,633,002 | -0.84(-1.84%) |
Oct 18, 2004 | 45.17 | 45.64 | 45.06 | 45.64 | 1,175,117 | +0.47(+1.05%) |
Oct 15, 2004 | 45.13 | 45.59 | 44.93 | 45.16 | 1,964,254 | +0.14(+0.31%) |
Oct 14, 2004 | 45.75 | 45.76 | 44.94 | 45.03 | 1,802,809 | -0.68(-1.50%) |
Oct 13, 2004 | 45.49 | 45.82 | 45.38 | 45.71 | 2,383,221 | +0.36(+0.78%) |
Oct 12, 2004 | 45.36 | 45.41 | 45.06 | 45.36 | 2,049,689 | -0.03(-0.07%) |
Oct 11, 2004 | 45.32 | 45.87 | 45.19 | 45.39 | 4,024,130 | -0.51(-1.12%) |
Oct 08, 2004 | 46.01 | 46.09 | 45.83 | 45.90 | 1,089,225 | -0.11(-0.24%) |
Oct 07, 2004 | 46.01 | 46.21 | 45.96 | 46.01 | 1,196,247 | -0.20(-0.44%) |
Oct 06, 2004 | 46.11 | 46.26 | 45.98 | 46.22 | 1,567,329 | +0.07(+0.14%) |
Oct 05, 2004 | 45.97 | 46.19 | 45.91 | 46.15 | 3,631,613 | -0.19(-0.41%) |
Oct 04, 2004 | 46.86 | 46.86 | 46.14 | 46.34 | 3,320,124 | -0.52(-1.11%) |
Oct 01, 2004 | 46.23 | 46.86 | 46.08 | 46.86 | 3,330,764 | +0.55(+1.18%) |
Sep 30, 2004 | 45.95 | 46.50 | 45.78 | 46.32 | 16,343,252 | +0.45(+0.98%) |
Sep 29, 2004 | 45.95 | 45.97 | 45.51 | 45.87 | 2,823,473 | -0.09(-0.19%) |
Sep 28, 2004 | 45.65 | 46.05 | 45.39 | 45.95 | 2,826,818 | +0.40(+0.88%) |
Sep 27, 2004 | 45.14 | 45.65 | 44.97 | 45.55 | 1,978,392 | +0.41(+0.92%) |
Sep 24, 2004 | 44.53 | 45.16 | 44.53 | 45.14 | 1,421,997 | +0.64(+1.43%) |
Sep 23, 2004 | 44.91 | 44.92 | 44.47 | 44.50 | 890,686 | -0.46(-1.02%) |
Sep 22, 2004 | 45.32 | 45.32 | 44.86 | 44.96 | 1,126,318 | -0.53(-1.16%) |
Sep 21, 2004 | 45.19 | 45.53 | 45.13 | 45.49 | 1,333,674 | +0.39(+0.86%) |
Sep 20, 2004 | 44.88 | 45.13 | 44.84 | 45.10 | 1,140,759 | +0.06(+0.13%) |
Sep 17, 2004 | 45.01 | 45.41 | 44.88 | 45.04 | 1,436,592 | +0.20(+0.44%) |
Sep 16, 2004 | 44.24 | 44.86 | 44.22 | 44.84 | 1,173,293 | +0.76(+1.72%) |
Sep 15, 2004 | 44.53 | 44.53 | 44.09 | 44.09 | 1,608,982 | -0.44(-0.99%) |
Sep 14, 2004 | 44.80 | 44.83 | 44.42 | 44.53 | 1,368,182 | -0.30(-0.68%) |
Sep 13, 2004 | 44.70 | 44.90 | 44.55 | 44.83 | 1,126,013 | +0.12(+0.28%) |
Sep 10, 2004 | 44.74 | 44.85 | 44.51 | 44.70 | 1,153,073 | -0.04(-0.09%) |
Sep 09, 2004 | 45.16 | 45.24 | 44.59 | 44.74 | 928,995 | -0.35(-0.77%) |
Sep 08, 2004 | 45.45 | 45.47 | 45.09 | 45.09 | 976,882 | -0.53(-1.15%) |
Sep 07, 2004 | 44.96 | 45.62 | 44.96 | 45.62 | 1,154,897 | -11.65(-20.35%) |
Sep 03, 2004 | 57.35 | 57.46 | 57.08 | 57.27 | 605,559 | +12.44(+27.75%) |
Sep 02, 2004 | 44.67 | 44.91 | 44.29 | 44.83 | 559,738 | +0.28(+0.63%) |