Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 50.55 | 51.14 | 50.44 | 50.47 | 2,964,000 | -0.33(-0.65%) |
Nov 29, 2004 | 50.20 | 50.93 | 50.01 | 50.80 | 3,008,200 | +0.38(+0.75%) |
Nov 26, 2004 | 50.20 | 50.75 | 50.07 | 50.42 | 1,450,900 | +0.37(+0.74%) |
Nov 24, 2004 | 49.84 | 50.09 | 49.72 | 50.05 | 3,011,000 | +0.41(+0.83%) |
Nov 23, 2004 | 49.65 | 49.95 | 49.31 | 49.64 | 3,535,700 | +0.13(+0.26%) |
Nov 22, 2004 | 48.89 | 49.66 | 48.70 | 49.51 | 2,931,200 | +0.63(+1.29%) |
Nov 19, 2004 | 49.60 | 49.60 | 48.59 | 48.88 | 2,928,500 | -0.45(-0.91%) |
Nov 18, 2004 | 49.10 | 50.00 | 49.02 | 49.33 | 3,555,300 | +0.48(+0.98%) |
Nov 17, 2004 | 49.40 | 49.98 | 48.65 | 48.85 | 7,577,600 | +0.36(+0.74%) |
Nov 16, 2004 | 48.56 | 49.08 | 48.45 | 48.49 | 3,457,800 | -0.41(-0.84%) |
Nov 15, 2004 | 49.05 | 49.23 | 48.52 | 48.90 | 3,208,900 | -0.46(-0.93%) |
Nov 12, 2004 | 48.61 | 49.45 | 48.61 | 49.36 | 4,500,800 | +0.80(+1.65%) |
Nov 11, 2004 | 48.40 | 48.75 | 48.28 | 48.56 | 3,049,500 | +0.16(+0.33%) |
Nov 10, 2004 | 48.14 | 48.55 | 48.02 | 48.40 | 5,658,900 | +0.29(+0.60%) |
Nov 09, 2004 | 47.64 | 48.45 | 47.64 | 48.11 | 5,950,100 | +0.39(+0.82%) |
Nov 08, 2004 | 47.60 | 48.00 | 47.45 | 47.72 | 3,396,600 | +0.09(+0.19%) |
Nov 05, 2004 | 47.50 | 48.08 | 47.41 | 47.63 | 5,444,800 | +0.43(+0.91%) |
Nov 04, 2004 | 45.89 | 47.25 | 45.50 | 47.20 | 4,848,600 | +1.31(+2.85%) |
Nov 03, 2004 | 45.59 | 46.10 | 45.51 | 45.89 | 4,125,800 | +0.89(+1.98%) |
Nov 02, 2004 | 45.15 | 45.57 | 44.79 | 45.00 | 2,822,500 | -0.19(-0.42%) |
Nov 01, 2004 | 44.80 | 45.47 | 44.58 | 45.19 | 4,192,300 | +0.25(+0.56%) |
Oct 29, 2004 | 43.92 | 45.15 | 43.92 | 44.94 | 3,338,000 | +0.87(+1.97%) |
Oct 28, 2004 | 44.60 | 44.66 | 43.40 | 44.07 | 3,931,700 | -0.94(-2.09%) |
Oct 27, 2004 | 44.30 | 45.24 | 43.90 | 45.01 | 4,144,100 | +0.68(+1.53%) |
Oct 26, 2004 | 44.06 | 44.40 | 43.47 | 44.33 | 3,220,400 | +0.51(+1.16%) |
Oct 25, 2004 | 43.28 | 44.22 | 43.10 | 43.82 | 3,616,800 | +0.22(+0.50%) |
Oct 22, 2004 | 42.74 | 45.02 | 41.82 | 43.60 | 12,341,200 | +1.03(+2.42%) |
Oct 21, 2004 | 42.95 | 43.19 | 42.01 | 42.57 | 4,907,500 | -0.35(-0.82%) |
Oct 20, 2004 | 43.02 | 43.78 | 42.88 | 42.92 | 4,781,100 | -0.57(-1.31%) |
Oct 19, 2004 | 44.65 | 44.94 | 43.41 | 43.49 | 2,906,500 | -1.13(-2.53%) |
Oct 18, 2004 | 43.90 | 44.89 | 43.69 | 44.62 | 2,078,400 | +0.41(+0.93%) |
Oct 15, 2004 | 44.10 | 44.54 | 43.42 | 44.21 | 2,697,800 | +0.72(+1.66%) |
Oct 14, 2004 | 43.77 | 43.97 | 43.31 | 43.49 | 2,358,800 | -0.28(-0.64%) |
Oct 13, 2004 | 44.79 | 44.87 | 43.30 | 43.77 | 3,473,200 | -0.94(-2.10%) |
Oct 12, 2004 | 44.65 | 44.86 | 44.11 | 44.71 | 1,770,300 | -0.24(-0.53%) |
Oct 11, 2004 | 45.01 | 45.50 | 44.90 | 44.95 | 1,229,400 | -0.14(-0.31%) |
Oct 08, 2004 | 45.30 | 45.40 | 44.69 | 45.09 | 2,322,400 | -0.35(-0.77%) |
Oct 07, 2004 | 46.07 | 46.24 | 45.39 | 45.44 | 3,063,000 | -0.92(-1.98%) |
Oct 06, 2004 | 45.48 | 46.40 | 45.23 | 46.36 | 3,700,100 | +0.96(+2.11%) |
Oct 05, 2004 | 45.20 | 45.58 | 44.80 | 45.40 | 5,386,100 | +0.10(+0.22%) |
Oct 04, 2004 | 45.50 | 45.84 | 45.27 | 45.30 | 5,248,600 | -0.07(-0.15%) |
Oct 01, 2004 | 45.17 | 45.47 | 44.76 | 45.37 | 4,863,000 | +0.19(+0.42%) |
Sep 30, 2004 | 44.71 | 45.40 | 44.52 | 45.18 | 6,033,200 | +0.39(+0.87%) |
Sep 29, 2004 | 43.80 | 44.82 | 43.80 | 44.79 | 7,004,500 | +1.00(+2.28%) |
Sep 28, 2004 | 42.84 | 43.97 | 42.83 | 43.79 | 4,804,400 | +0.86(+2.00%) |
Sep 27, 2004 | 42.46 | 43.20 | 42.37 | 42.93 | 2,897,800 | +0.26(+0.61%) |
Sep 24, 2004 | 41.95 | 42.85 | 41.89 | 42.67 | 4,284,200 | +0.94(+2.25%) |
Sep 23, 2004 | 42.28 | 42.36 | 41.66 | 41.73 | 3,806,400 | -0.54(-1.28%) |
Sep 22, 2004 | 42.53 | 42.70 | 42.27 | 42.27 | 2,360,300 | -0.50(-1.17%) |
Sep 21, 2004 | 42.83 | 42.98 | 42.54 | 42.77 | 1,531,800 | +0.03(+0.07%) |
Sep 20, 2004 | 42.41 | 43.00 | 42.28 | 42.74 | 2,049,600 | +0.34(+0.80%) |
Sep 17, 2004 | 42.70 | 42.96 | 42.37 | 42.40 | 2,588,600 | -0.18(-0.42%) |
Sep 16, 2004 | 42.15 | 42.74 | 42.12 | 42.58 | 2,100,500 | +0.43(+1.02%) |
Sep 15, 2004 | 42.23 | 42.44 | 41.89 | 42.15 | 3,108,700 | +0.07(+0.17%) |
Sep 14, 2004 | 42.71 | 42.71 | 41.52 | 42.08 | 3,085,800 | -0.05(-0.12%) |
Sep 13, 2004 | 42.45 | 42.51 | 42.12 | 42.13 | 2,394,400 | -0.22(-0.52%) |
Sep 10, 2004 | 42.41 | 42.53 | 42.06 | 42.35 | 3,800,600 | -0.56(-1.31%) |
Sep 09, 2004 | 42.80 | 43.25 | 42.34 | 42.91 | 2,817,300 | +0.22(+0.52%) |
Sep 08, 2004 | 43.13 | 43.19 | 42.56 | 42.69 | 2,260,400 | -0.69(-1.59%) |
Sep 07, 2004 | 43.25 | 43.41 | 43.13 | 43.38 | 2,917,300 | +0.56(+1.31%) |
Sep 03, 2004 | 42.80 | 43.20 | 42.75 | 42.82 | 3,450,700 | +0.11(+0.26%) |
Sep 02, 2004 | 42.56 | 43.09 | 42.47 | 42.71 | 4,540,900 | +0.15(+0.35%) |