Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 52.06 | 52.06 | 50.91 | 51.01 | 96,614 | -1.16(-2.23%) |
Nov 29, 2004 | 52.04 | 52.54 | 52.02 | 52.17 | 41,364 | -0.03(-0.07%) |
Nov 26, 2004 | 52.13 | 52.22 | 52.04 | 52.21 | 15,201 | -0.05(-0.09%) |
Nov 24, 2004 | 50.97 | 52.48 | 50.96 | 52.26 | 67,820 | +1.18(+2.30%) |
Nov 23, 2004 | 50.81 | 51.57 | 50.63 | 51.08 | 55,103 | +0.33(+0.65%) |
Nov 22, 2004 | 50.46 | 50.75 | 50.08 | 50.75 | 79,513 | +0.19(+0.38%) |
Nov 19, 2004 | 51.52 | 51.52 | 50.44 | 50.56 | 48,087 | -1.06(-2.05%) |
Nov 18, 2004 | 51.79 | 52.00 | 51.52 | 51.62 | 41,364 | -0.05(-0.11%) |
Nov 17, 2004 | 51.35 | 52.61 | 51.35 | 51.67 | 63,142 | +0.23(+0.44%) |
Nov 16, 2004 | 51.26 | 52.02 | 51.24 | 51.45 | 130,524 | +0.31(+0.60%) |
Nov 15, 2004 | 52.15 | 52.26 | 51.14 | 51.14 | 126,431 | -1.13(-2.16%) |
Nov 12, 2004 | 50.83 | 52.61 | 50.83 | 52.27 | 189,866 | +1.44(+2.83%) |
Nov 11, 2004 | 50.74 | 51.18 | 50.63 | 50.83 | 105,238 | +0.20(+0.39%) |
Nov 10, 2004 | 50.94 | 51.18 | 50.59 | 50.63 | 94,860 | -0.23(-0.46%) |
Nov 09, 2004 | 51.41 | 51.41 | 50.29 | 50.87 | 161,949 | -0.65(-1.26%) |
Nov 08, 2004 | 50.96 | 51.52 | 50.90 | 51.52 | 130,085 | +0.57(+1.13%) |
Nov 05, 2004 | 51.86 | 51.87 | 50.73 | 50.94 | 125,993 | -0.90(-1.74%) |
Nov 04, 2004 | 51.48 | 51.90 | 51.31 | 51.85 | 149,818 | +0.36(+0.70%) |
Nov 03, 2004 | 51.31 | 51.87 | 51.18 | 51.48 | 154,349 | +0.33(+0.64%) |
Nov 02, 2004 | 51.06 | 51.31 | 51.02 | 51.15 | 143,094 | -0.01(-0.01%) |
Nov 01, 2004 | 50.18 | 51.81 | 50.09 | 51.16 | 171,158 | +0.88(+1.74%) |
Oct 29, 2004 | 49.98 | 50.65 | 49.94 | 50.29 | 100,999 | +0.29(+0.59%) |
Oct 28, 2004 | 49.90 | 50.03 | 49.16 | 49.99 | 120,292 | -0.08(-0.15%) |
Oct 27, 2004 | 49.77 | 50.90 | 49.69 | 50.07 | 89,744 | +0.20(+0.40%) |
Oct 26, 2004 | 48.12 | 50.37 | 48.12 | 49.87 | 176,273 | +1.66(+3.45%) |
Oct 25, 2004 | 48.02 | 48.47 | 47.87 | 48.21 | 198,490 | -0.33(-0.68%) |
Oct 22, 2004 | 48.72 | 48.99 | 48.20 | 48.53 | 163,411 | -0.21(-0.44%) |
Oct 21, 2004 | 47.87 | 48.78 | 47.87 | 48.75 | 170,865 | +0.79(+1.65%) |
Oct 20, 2004 | 47.84 | 48.14 | 47.09 | 47.95 | 143,533 | -0.01(-0.03%) |
Oct 19, 2004 | 47.26 | 48.37 | 47.14 | 47.97 | 283,996 | +0.53(+1.13%) |
Oct 18, 2004 | 47.75 | 48.34 | 47.38 | 47.43 | 154,349 | -0.31(-0.66%) |
Oct 15, 2004 | 48.17 | 48.23 | 47.52 | 47.75 | 171,011 | -0.51(-1.05%) |
Oct 14, 2004 | 48.68 | 48.71 | 47.90 | 48.25 | 137,832 | -0.42(-0.87%) |
Oct 13, 2004 | 49.29 | 49.45 | 48.55 | 48.68 | 111,669 | -0.45(-0.92%) |
Oct 12, 2004 | 49.27 | 49.27 | 48.45 | 49.13 | 144,263 | -0.24(-0.48%) |
Oct 11, 2004 | 49.13 | 49.51 | 48.95 | 49.37 | 134,470 | +0.25(+0.50%) |
Oct 08, 2004 | 50.83 | 50.83 | 48.99 | 49.12 | 223,046 | -1.80(-3.53%) |
Oct 07, 2004 | 51.11 | 51.31 | 50.00 | 50.92 | 206,968 | -0.29(-0.56%) |
Oct 06, 2004 | 51.50 | 51.92 | 50.89 | 51.21 | 119,123 | -0.33(-0.64%) |
Oct 05, 2004 | 50.97 | 51.80 | 50.96 | 51.54 | 243,801 | +0.57(+1.11%) |
Oct 04, 2004 | 50.93 | 51.52 | 50.93 | 50.97 | 136,517 | +0.11(+0.22%) |
Oct 01, 2004 | 50.28 | 51.14 | 50.08 | 50.86 | 83,605 | +0.58(+1.16%) |
Sep 30, 2004 | 49.34 | 50.60 | 49.17 | 50.28 | 180,804 | +1.01(+2.04%) |
Sep 29, 2004 | 49.50 | 49.50 | 49.02 | 49.27 | 254,617 | -0.23(-0.46%) |
Sep 28, 2004 | 49.87 | 49.87 | 49.19 | 49.50 | 205,506 | -0.37(-0.74%) |
Sep 27, 2004 | 50.16 | 50.22 | 49.49 | 49.87 | 91,790 | -0.39(-0.78%) |
Sep 24, 2004 | 50.07 | 50.63 | 50.07 | 50.26 | 58,611 | +0.20(+0.40%) |
Sep 23, 2004 | 50.22 | 50.47 | 49.94 | 50.06 | 64,019 | -0.27(-0.53%) |
Sep 22, 2004 | 50.89 | 50.92 | 50.29 | 50.33 | 50,865 | -0.56(-1.10%) |
Sep 21, 2004 | 51.13 | 51.29 | 50.83 | 50.89 | 87,406 | -0.24(-0.47%) |
Sep 20, 2004 | 50.83 | 51.31 | 50.83 | 51.13 | 95,445 | +0.12(+0.24%) |
Sep 17, 2004 | 50.95 | 52.00 | 50.95 | 51.00 | 86,236 | -0.12(-0.23%) |
Sep 16, 2004 | 50.82 | 51.65 | 50.82 | 51.12 | 125,993 | +0.20(+0.39%) |
Sep 15, 2004 | 50.79 | 51.17 | 50.53 | 50.92 | 94,129 | +0.05(+0.11%) |
Sep 14, 2004 | 50.77 | 51.42 | 50.70 | 50.87 | 93,252 | +0.10(+0.19%) |
Sep 13, 2004 | 50.49 | 51.79 | 50.49 | 50.77 | 186,943 | +0.42(+0.83%) |
Sep 10, 2004 | 49.26 | 50.85 | 49.26 | 50.35 | 343,777 | +0.70(+1.42%) |
Sep 09, 2004 | 50.49 | 50.49 | 49.21 | 49.65 | 358,978 | -1.66(-3.23%) |
Sep 08, 2004 | 51.21 | 51.66 | 51.07 | 51.31 | 119,269 | +0.12(+0.23%) |
Sep 07, 2004 | 51.31 | 51.61 | 51.14 | 51.19 | 105,676 | -0.05(-0.09%) |
Sep 03, 2004 | 50.49 | 51.26 | 50.44 | 51.24 | 109,184 | +0.62(+1.22%) |
Sep 02, 2004 | 50.33 | 50.74 | 50.33 | 50.62 | 52,619 | +0.18(+0.37%) |