Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 49.45 | 49.49 | 49.24 | 49.30 | 334,147 | +0.02(+0.05%) |
Nov 29, 2004 | 49.68 | 49.79 | 49.17 | 49.28 | 763,839 | -0.43(-0.86%) |
Nov 26, 2004 | 49.60 | 49.77 | 49.53 | 49.70 | 19,776 | +0.19(+0.38%) |
Nov 24, 2004 | 49.45 | 49.56 | 49.38 | 49.52 | 1,322,849 | +0.23(+0.47%) |
Nov 23, 2004 | 49.31 | 49.42 | 49.08 | 49.28 | 1,457,304 | +0.05(+0.09%) |
Nov 22, 2004 | 48.90 | 49.35 | 48.90 | 49.24 | 221,395 | +0.24(+0.49%) |
Nov 19, 2004 | 49.62 | 49.62 | 48.96 | 49.00 | 172,467 | -0.62(-1.26%) |
Nov 18, 2004 | 49.55 | 49.62 | 49.42 | 49.62 | 94,516 | +0.16(+0.31%) |
Nov 17, 2004 | 49.41 | 49.79 | 49.41 | 49.46 | 149,223 | +0.16(+0.32%) |
Nov 16, 2004 | 49.38 | 49.49 | 49.24 | 49.31 | 110,183 | -0.27(-0.55%) |
Nov 15, 2004 | 49.50 | 49.60 | 49.36 | 49.58 | 155,516 | +0.05(+0.11%) |
Nov 12, 2004 | 49.07 | 49.57 | 49.00 | 49.53 | 171,440 | +0.40(+0.81%) |
Nov 11, 2004 | 48.85 | 49.14 | 48.71 | 49.13 | 108,642 | +0.44(+0.91%) |
Nov 10, 2004 | 48.75 | 48.92 | 48.61 | 48.68 | 203,930 | -0.03(-0.06%) |
Nov 09, 2004 | 48.75 | 48.86 | 48.60 | 48.72 | 124,438 | +0.04(+0.08%) |
Nov 08, 2004 | 48.74 | 48.78 | 48.55 | 48.68 | 73,969 | -0.06(-0.13%) |
Nov 05, 2004 | 48.79 | 48.93 | 48.48 | 48.74 | 145,114 | +0.25(+0.51%) |
Nov 04, 2004 | 47.80 | 48.57 | 47.74 | 48.49 | 118,531 | +0.69(+1.43%) |
Nov 03, 2004 | 48.01 | 48.05 | 47.63 | 47.80 | 196,481 | +0.54(+1.14%) |
Nov 02, 2004 | 47.41 | 47.68 | 47.14 | 47.27 | 113,779 | +0.02(+0.03%) |
Nov 01, 2004 | 47.31 | 47.39 | 47.15 | 47.25 | 154,873 | +0.02(+0.05%) |
Oct 29, 2004 | 47.19 | 47.27 | 47.01 | 47.23 | 716,452 | +0.12(+0.25%) |
Oct 28, 2004 | 46.88 | 47.27 | 46.88 | 47.11 | 159,625 | +0.02(+0.05%) |
Oct 27, 2004 | 46.43 | 47.10 | 46.32 | 47.09 | 108,386 | +0.65(+1.41%) |
Oct 26, 2004 | 45.94 | 46.43 | 45.80 | 46.43 | 145,756 | +0.62(+1.36%) |
Oct 25, 2004 | 45.78 | 45.88 | 45.59 | 45.81 | 89,508 | -0.04(-0.08%) |
Oct 22, 2004 | 46.25 | 46.34 | 45.82 | 45.85 | 86,297 | -0.44(-0.94%) |
Oct 21, 2004 | 46.14 | 46.36 | 45.97 | 46.29 | 130,731 | +0.14(+0.30%) |
Oct 20, 2004 | 46.05 | 46.15 | 45.69 | 46.15 | 115,577 | +0.09(+0.19%) |
Oct 19, 2004 | 46.66 | 46.66 | 46.06 | 46.06 | 63,824 | -0.44(-0.94%) |
Oct 18, 2004 | 46.22 | 46.54 | 46.08 | 46.50 | 156,671 | +0.19(+0.42%) |
Oct 15, 2004 | 46.22 | 46.48 | 46.01 | 46.30 | 85,912 | +0.25(+0.54%) |
Oct 14, 2004 | 46.50 | 46.56 | 46.01 | 46.05 | 146,783 | -0.45(-0.97%) |
Oct 13, 2004 | 47.11 | 47.11 | 46.34 | 46.50 | 51,110 | -0.33(-0.72%) |
Oct 12, 2004 | 46.74 | 46.91 | 46.57 | 46.84 | 74,354 | -0.01(-0.02%) |
Oct 11, 2004 | 46.96 | 46.98 | 46.82 | 46.85 | 193,913 | +0.09(+0.18%) |
Oct 08, 2004 | 47.02 | 47.31 | 46.74 | 46.76 | 66,521 | -0.36(-0.76%) |
Oct 07, 2004 | 47.60 | 47.60 | 47.12 | 47.12 | 59,329 | -0.53(-1.11%) |
Oct 06, 2004 | 47.38 | 47.65 | 47.28 | 47.65 | 99,139 | +0.29(+0.61%) |
Oct 05, 2004 | 47.38 | 47.45 | 47.23 | 47.36 | 65,879 | -0.02(-0.05%) |
Oct 04, 2004 | 47.49 | 47.56 | 47.32 | 47.38 | 164,248 | +0.17(+0.36%) |
Oct 01, 2004 | 46.71 | 47.21 | 46.71 | 47.21 | 288,687 | +0.76(+1.63%) |
Sep 30, 2004 | 46.45 | 46.52 | 46.28 | 46.46 | 348,530 | +0.01(+0.02%) |
Sep 29, 2004 | 46.26 | 46.45 | 46.20 | 46.45 | 200,848 | +0.19(+0.40%) |
Sep 28, 2004 | 46.15 | 46.37 | 45.93 | 46.26 | 78,079 | +0.21(+0.46%) |
Sep 27, 2004 | 46.25 | 46.25 | 46.04 | 46.05 | 68,704 | -0.25(-0.54%) |
Sep 24, 2004 | 46.18 | 46.47 | 46.18 | 46.30 | 92,590 | -0.17(-0.37%) |
Sep 23, 2004 | 46.61 | 46.61 | 46.41 | 46.47 | 128,034 | -0.17(-0.37%) |
Sep 22, 2004 | 47.03 | 47.03 | 46.59 | 46.64 | 95,030 | -0.62(-1.30%) |
Sep 21, 2004 | 47.03 | 47.35 | 47.01 | 47.26 | 135,996 | +0.26(+0.56%) |
Sep 20, 2004 | 47.54 | 47.54 | 46.92 | 46.99 | 97,342 | -0.20(-0.43%) |
Sep 17, 2004 | 47.23 | 47.30 | 47.07 | 47.20 | 626,173 | +0.17(+0.36%) |
Sep 16, 2004 | 46.92 | 47.14 | 46.92 | 47.03 | 64,723 | +0.20(+0.43%) |
Sep 15, 2004 | 47.05 | 47.10 | 46.82 | 46.82 | 249,390 | -0.39(-0.82%) |
Sep 14, 2004 | 47.04 | 47.24 | 47.04 | 47.21 | 173,623 | +0.13(+0.28%) |
Sep 13, 2004 | 47.11 | 47.26 | 46.96 | 47.08 | 275,331 | +0.12(+0.25%) |
Sep 10, 2004 | 46.60 | 47.06 | 46.60 | 46.96 | 95,929 | +0.27(+0.58%) |
Sep 09, 2004 | 46.84 | 46.88 | 46.55 | 46.69 | 91,819 | +0.06(+0.13%) |
Sep 08, 2004 | 46.85 | 46.93 | 46.62 | 46.63 | 151,791 | -0.19(-0.42%) |
Sep 07, 2004 | 46.88 | 46.99 | 46.71 | 46.82 | 76,666 | +0.29(+0.62%) |
Sep 03, 2004 | 46.71 | 46.76 | 46.53 | 46.53 | 62,155 | -0.19(-0.41%) |
Sep 02, 2004 | 46.25 | 46.77 | 46.25 | 46.73 | 71,401 | +0.56(+1.21%) |