Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 52.00 | 52.29 | 51.90 | 52.29 | 1,184,100 | +0.19(+0.36%) |
Nov 29, 2004 | 52.06 | 52.43 | 51.79 | 52.10 | 913,000 | +0.05(+0.10%) |
Nov 26, 2004 | 51.92 | 52.35 | 51.60 | 52.05 | 369,500 | +0.47(+0.91%) |
Nov 24, 2004 | 51.05 | 51.75 | 51.05 | 51.58 | 950,000 | +0.53(+1.04%) |
Nov 23, 2004 | 50.60 | 51.29 | 50.34 | 51.05 | 1,933,100 | +0.22(+0.43%) |
Nov 22, 2004 | 49.25 | 50.99 | 49.07 | 50.83 | 1,485,500 | +1.49(+3.02%) |
Nov 19, 2004 | 50.10 | 50.14 | 49.19 | 49.34 | 927,800 | -0.90(-1.79%) |
Nov 18, 2004 | 49.96 | 50.41 | 49.96 | 50.24 | 783,900 | +0.21(+0.42%) |
Nov 17, 2004 | 50.69 | 50.88 | 49.71 | 50.03 | 1,326,200 | -0.66(-1.30%) |
Nov 16, 2004 | 51.11 | 51.13 | 50.58 | 50.69 | 915,400 | -0.42(-0.82%) |
Nov 15, 2004 | 50.94 | 51.42 | 50.90 | 51.11 | 1,000,700 | +0.17(+0.33%) |
Nov 12, 2004 | 50.50 | 50.94 | 50.31 | 50.94 | 841,800 | +0.32(+0.63%) |
Nov 11, 2004 | 50.14 | 50.79 | 50.05 | 50.62 | 1,190,400 | +0.63(+1.26%) |
Nov 10, 2004 | 50.00 | 50.18 | 49.92 | 49.99 | 1,132,300 | -0.10(-0.20%) |
Nov 09, 2004 | 49.90 | 50.19 | 49.85 | 50.09 | 1,176,600 | -0.09(-0.18%) |
Nov 08, 2004 | 49.45 | 50.25 | 49.32 | 50.18 | 1,386,800 | +0.68(+1.37%) |
Nov 05, 2004 | 50.00 | 50.03 | 49.35 | 49.50 | 2,051,100 | -0.29(-0.58%) |
Nov 04, 2004 | 48.35 | 49.80 | 48.34 | 49.79 | 1,357,700 | +1.44(+2.98%) |
Nov 03, 2004 | 48.37 | 48.50 | 48.11 | 48.35 | 2,015,200 | +0.50(+1.04%) |
Nov 02, 2004 | 47.91 | 48.65 | 47.80 | 47.85 | 984,600 | -0.11(-0.23%) |
Nov 01, 2004 | 47.80 | 48.00 | 47.55 | 47.96 | 721,200 | +0.23(+0.48%) |
Oct 29, 2004 | 48.18 | 48.19 | 47.38 | 47.73 | 1,463,700 | -0.45(-0.93%) |
Oct 28, 2004 | 47.93 | 48.44 | 47.55 | 48.18 | 1,177,900 | +0.26(+0.54%) |
Oct 27, 2004 | 47.60 | 48.13 | 47.32 | 47.92 | 1,418,300 | +0.27(+0.57%) |
Oct 26, 2004 | 47.79 | 47.82 | 47.19 | 47.65 | 1,360,700 | +0.16(+0.34%) |
Oct 25, 2004 | 47.62 | 47.96 | 47.00 | 47.49 | 653,300 | -0.27(-0.57%) |
Oct 22, 2004 | 47.65 | 48.11 | 47.60 | 47.76 | 824,500 | +0.25(+0.53%) |
Oct 21, 2004 | 47.25 | 48.15 | 46.86 | 47.51 | 1,722,200 | +0.61(+1.30%) |
Oct 20, 2004 | 47.01 | 47.10 | 46.46 | 46.90 | 906,100 | -0.10(-0.21%) |
Oct 19, 2004 | 47.70 | 48.35 | 47.00 | 47.00 | 1,172,300 | -0.78(-1.63%) |
Oct 18, 2004 | 46.76 | 47.91 | 46.43 | 47.78 | 896,000 | +0.86(+1.83%) |
Oct 15, 2004 | 46.77 | 47.24 | 46.55 | 46.92 | 1,047,400 | +0.52(+1.12%) |
Oct 14, 2004 | 46.60 | 46.85 | 46.20 | 46.40 | 1,145,200 | -0.26(-0.56%) |
Oct 13, 2004 | 47.29 | 47.49 | 46.52 | 46.66 | 822,400 | -0.43(-0.91%) |
Oct 12, 2004 | 47.75 | 47.76 | 46.90 | 47.09 | 1,104,700 | -0.74(-1.55%) |
Oct 11, 2004 | 47.89 | 48.00 | 47.74 | 47.83 | 447,300 | +0.03(+0.06%) |
Oct 08, 2004 | 47.75 | 48.25 | 47.71 | 47.80 | 693,700 | -0.05(-0.10%) |
Oct 07, 2004 | 48.50 | 48.58 | 47.70 | 47.85 | 1,416,700 | -0.69(-1.42%) |
Oct 06, 2004 | 48.10 | 48.54 | 47.93 | 48.54 | 754,200 | +0.39(+0.81%) |
Oct 05, 2004 | 47.85 | 48.20 | 47.75 | 48.15 | 1,093,400 | +0.29(+0.61%) |
Oct 04, 2004 | 47.31 | 47.91 | 47.30 | 47.86 | 1,072,900 | +0.57(+1.21%) |
Oct 01, 2004 | 46.50 | 47.30 | 46.46 | 47.29 | 1,265,700 | +0.87(+1.87%) |
Sep 30, 2004 | 45.74 | 46.49 | 45.74 | 46.42 | 1,415,700 | +0.50(+1.09%) |
Sep 29, 2004 | 45.75 | 46.00 | 45.55 | 45.92 | 1,096,600 | +0.17(+0.37%) |
Sep 28, 2004 | 45.55 | 45.78 | 45.36 | 45.75 | 829,800 | +0.22(+0.48%) |
Sep 27, 2004 | 45.96 | 45.96 | 45.41 | 45.53 | 1,225,300 | -0.42(-0.91%) |
Sep 24, 2004 | 46.01 | 46.25 | 45.88 | 45.95 | 863,600 | -0.10(-0.22%) |
Sep 23, 2004 | 46.17 | 46.43 | 46.01 | 46.05 | 852,700 | +0.05(+0.11%) |
Sep 22, 2004 | 46.27 | 46.27 | 45.75 | 46.00 | 1,209,500 | -0.26(-0.56%) |
Sep 21, 2004 | 45.75 | 46.27 | 45.51 | 46.26 | 2,597,100 | +1.69(+3.79%) |
Sep 20, 2004 | 45.45 | 45.66 | 44.51 | 44.57 | 1,274,400 | -1.13(-2.47%) |
Sep 17, 2004 | 45.38 | 45.75 | 45.25 | 45.70 | 1,624,300 | +0.34(+0.75%) |
Sep 16, 2004 | 44.82 | 45.44 | 44.82 | 45.36 | 1,174,100 | +0.46(+1.02%) |
Sep 15, 2004 | 45.15 | 45.15 | 44.63 | 44.90 | 837,200 | -0.25(-0.55%) |
Sep 14, 2004 | 44.20 | 45.22 | 44.20 | 45.15 | 1,588,100 | +0.77(+1.74%) |
Sep 13, 2004 | 44.15 | 44.38 | 43.96 | 44.38 | 931,900 | +0.33(+0.75%) |
Sep 10, 2004 | 44.20 | 44.20 | 43.72 | 44.05 | 843,000 | +0.07(+0.16%) |
Sep 09, 2004 | 44.45 | 44.67 | 43.94 | 43.98 | 1,238,400 | -0.47(-1.06%) |
Sep 08, 2004 | 45.00 | 45.13 | 44.37 | 44.45 | 1,454,600 | -0.63(-1.40%) |
Sep 07, 2004 | 45.30 | 45.53 | 44.91 | 45.08 | 837,700 | -0.01(-0.02%) |
Sep 03, 2004 | 45.19 | 45.33 | 44.91 | 45.09 | 882,900 | -0.09(-0.20%) |
Sep 02, 2004 | 44.74 | 45.39 | 44.74 | 45.18 | 2,032,100 | +0.58(+1.30%) |