Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 50.62 | 50.62 | 50.33 | 50.42 | 226,171 | +0.04(+0.08%) |
Nov 29, 2004 | 50.93 | 50.93 | 50.19 | 50.38 | 2,068,720 | -0.26(-0.51%) |
Nov 26, 2004 | 50.73 | 50.85 | 50.64 | 50.64 | 133,474 | +0.01(+0.02%) |
Nov 24, 2004 | 50.48 | 50.74 | 50.34 | 50.63 | 152,722 | +0.43(+0.87%) |
Nov 23, 2004 | 50.10 | 50.25 | 49.78 | 50.20 | 281,131 | +0.19(+0.38%) |
Nov 22, 2004 | 49.51 | 50.07 | 49.51 | 50.01 | 170,958 | +0.41(+0.83%) |
Nov 19, 2004 | 50.16 | 50.16 | 49.59 | 49.59 | 210,468 | -0.57(-1.13%) |
Nov 18, 2004 | 50.30 | 50.30 | 49.85 | 50.16 | 252,005 | +0.02(+0.04%) |
Nov 17, 2004 | 50.35 | 50.53 | 50.06 | 50.14 | 158,294 | +0.18(+0.36%) |
Nov 16, 2004 | 50.08 | 50.10 | 49.81 | 49.96 | 170,198 | -0.24(-0.48%) |
Nov 15, 2004 | 50.14 | 50.21 | 49.95 | 50.20 | 211,481 | +0.06(+0.12%) |
Nov 12, 2004 | 49.69 | 50.18 | 49.43 | 50.14 | 278,851 | +0.54(+1.08%) |
Nov 11, 2004 | 49.35 | 49.63 | 49.22 | 49.61 | 641,029 | +0.49(+1.01%) |
Nov 10, 2004 | 49.08 | 49.33 | 49.00 | 49.11 | 155,508 | +0.09(+0.19%) |
Nov 09, 2004 | 48.98 | 49.15 | 48.88 | 49.02 | 156,268 | +0.07(+0.14%) |
Nov 08, 2004 | 49.04 | 49.12 | 48.79 | 48.96 | 195,778 | -0.12(-0.25%) |
Nov 05, 2004 | 49.16 | 49.32 | 48.88 | 49.08 | 254,284 | +0.18(+0.36%) |
Nov 04, 2004 | 48.21 | 48.90 | 48.18 | 48.90 | 205,149 | +0.69(+1.42%) |
Nov 03, 2004 | 48.49 | 48.51 | 47.94 | 48.21 | 281,637 | +0.62(+1.30%) |
Nov 02, 2004 | 47.66 | 47.97 | 47.44 | 47.59 | 366,483 | -0.04(-0.09%) |
Nov 01, 2004 | 47.70 | 47.70 | 47.43 | 47.64 | 448,796 | +0.08(+0.17%) |
Oct 29, 2004 | 47.72 | 47.72 | 47.31 | 47.55 | 150,443 | +0.10(+0.22%) |
Oct 28, 2004 | 47.49 | 47.67 | 47.23 | 47.45 | 198,564 | -0.11(-0.22%) |
Oct 27, 2004 | 46.98 | 47.59 | 46.93 | 47.56 | 253,777 | +0.52(+1.10%) |
Oct 26, 2004 | 46.59 | 47.04 | 46.33 | 47.04 | 245,926 | +0.49(+1.06%) |
Oct 25, 2004 | 46.35 | 46.64 | 46.17 | 46.55 | 368,003 | +0.17(+0.37%) |
Oct 22, 2004 | 46.78 | 46.87 | 46.36 | 46.37 | 155,255 | -0.41(-0.89%) |
Oct 21, 2004 | 46.41 | 46.89 | 46.22 | 46.79 | 199,831 | +0.43(+0.94%) |
Oct 20, 2004 | 46.16 | 46.47 | 45.93 | 46.35 | 245,673 | +0.17(+0.36%) |
Oct 19, 2004 | 46.62 | 46.75 | 46.17 | 46.19 | 328,239 | -0.33(-0.71%) |
Oct 18, 2004 | 46.14 | 46.52 | 46.04 | 46.52 | 303,925 | +0.26(+0.56%) |
Oct 15, 2004 | 46.25 | 46.48 | 46.00 | 46.26 | 159,054 | +0.09(+0.19%) |
Oct 14, 2004 | 46.51 | 46.51 | 46.08 | 46.17 | 201,350 | -0.16(-0.35%) |
Oct 13, 2004 | 47.06 | 47.06 | 46.32 | 46.33 | 229,463 | -0.43(-0.93%) |
Oct 12, 2004 | 46.77 | 46.95 | 46.47 | 46.77 | 172,477 | -0.20(-0.43%) |
Oct 11, 2004 | 47.14 | 47.14 | 46.85 | 46.97 | 110,679 | +0.01(+0.02%) |
Oct 08, 2004 | 47.24 | 47.36 | 46.87 | 46.96 | 175,517 | -0.39(-0.83%) |
Oct 07, 2004 | 47.81 | 47.81 | 47.26 | 47.36 | 166,399 | -0.51(-1.06%) |
Oct 06, 2004 | 47.50 | 47.88 | 47.50 | 47.87 | 249,725 | +0.30(+0.63%) |
Oct 05, 2004 | 47.72 | 47.76 | 47.53 | 47.57 | 365,217 | -0.15(-0.32%) |
Oct 04, 2004 | 47.87 | 48.04 | 47.66 | 47.72 | 197,804 | +0.21(+0.44%) |
Oct 01, 2004 | 47.08 | 47.56 | 46.99 | 47.51 | 169,945 | +0.59(+1.25%) |
Sep 30, 2004 | 46.50 | 46.96 | 46.50 | 46.92 | 336,091 | +0.39(+0.84%) |
Sep 29, 2004 | 46.36 | 46.60 | 46.32 | 46.53 | 296,834 | +0.10(+0.22%) |
Sep 28, 2004 | 46.20 | 46.43 | 46.02 | 46.43 | 140,059 | +0.23(+0.50%) |
Sep 27, 2004 | 46.35 | 46.35 | 45.95 | 46.20 | 137,019 | -0.36(-0.77%) |
Sep 24, 2004 | 46.35 | 46.79 | 46.33 | 46.55 | 94,723 | +0.13(+0.27%) |
Sep 23, 2004 | 46.47 | 46.52 | 46.29 | 46.43 | 101,308 | -0.04(-0.09%) |
Sep 22, 2004 | 46.87 | 46.87 | 46.47 | 46.47 | 280,371 | -0.56(-1.19%) |
Sep 21, 2004 | 46.75 | 47.13 | 46.75 | 47.03 | 165,639 | +0.36(+0.78%) |
Sep 20, 2004 | 46.78 | 46.92 | 46.63 | 46.67 | 406,500 | -0.16(-0.34%) |
Sep 17, 2004 | 46.84 | 47.06 | 46.69 | 46.83 | 354,579 | -0.07(-0.15%) |
Sep 16, 2004 | 46.68 | 47.01 | 46.68 | 46.90 | 301,646 | +0.32(+0.69%) |
Sep 15, 2004 | 46.81 | 46.81 | 46.51 | 46.58 | 468,045 | -0.26(-0.55%) |
Sep 14, 2004 | 46.95 | 46.95 | 46.68 | 46.84 | 294,301 | -0.05(-0.10%) |
Sep 13, 2004 | 46.83 | 47.08 | 46.72 | 46.88 | 342,422 | +0.22(+0.47%) |
Sep 10, 2004 | 46.39 | 46.69 | 46.23 | 46.67 | 253,271 | +0.29(+0.62%) |
Sep 09, 2004 | 46.20 | 46.57 | 46.14 | 46.38 | 222,625 | +0.21(+0.44%) |
Sep 08, 2004 | 46.57 | 46.61 | 46.08 | 46.17 | 181,342 | -0.41(-0.88%) |
Sep 07, 2004 | 46.59 | 46.65 | 46.33 | 46.58 | 152,216 | +0.34(+0.73%) |
Sep 03, 2004 | 46.27 | 46.49 | 46.01 | 46.25 | 234,022 | -0.21(-0.45%) |
Sep 02, 2004 | 46.08 | 46.49 | 45.98 | 46.46 | 107,133 | +0.47(+1.03%) |