Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 50.19 | 50.85 | 50.12 | 50.22 | 23,541 | -0.47(-0.92%) |
Nov 29, 2004 | 49.62 | 50.76 | 49.09 | 50.68 | 23,026 | +1.16(+2.34%) |
Nov 26, 2004 | 49.48 | 49.53 | 49.18 | 49.53 | 385 | +0.16(+0.33%) |
Nov 24, 2004 | 48.97 | 49.37 | 48.92 | 49.36 | 7,461 | +0.40(+0.81%) |
Nov 23, 2004 | 48.59 | 48.98 | 48.58 | 48.97 | 11,577 | +0.41(+0.85%) |
Nov 22, 2004 | 46.59 | 48.55 | 46.56 | 48.55 | 21,225 | +2.09(+4.50%) |
Nov 19, 2004 | 46.68 | 46.87 | 46.25 | 46.46 | 11,577 | -0.55(-1.17%) |
Nov 18, 2004 | 46.99 | 47.79 | 46.97 | 47.01 | 9,133 | -0.02(-0.03%) |
Nov 17, 2004 | 48.20 | 48.20 | 47.03 | 47.03 | 12,864 | -0.83(-1.74%) |
Nov 16, 2004 | 47.96 | 48.20 | 47.67 | 47.86 | 10,162 | -0.14(-0.29%) |
Nov 15, 2004 | 46.89 | 48.00 | 46.84 | 48.00 | 8,490 | +0.35(+0.73%) |
Nov 12, 2004 | 47.80 | 47.80 | 47.54 | 47.65 | 5,274 | -0.16(-0.33%) |
Nov 11, 2004 | 47.34 | 47.81 | 47.34 | 47.81 | 8,618 | +0.47(+1.00%) |
Nov 10, 2004 | 46.38 | 47.33 | 46.27 | 47.33 | 13,121 | +0.54(+1.15%) |
Nov 09, 2004 | 47.50 | 47.58 | 46.28 | 46.80 | 27,143 | -0.75(-1.57%) |
Nov 08, 2004 | 47.47 | 47.58 | 47.33 | 47.54 | 6,946 | -0.33(-0.68%) |
Nov 05, 2004 | 47.41 | 48.00 | 47.41 | 47.87 | 2,572 | -0.12(-0.26%) |
Nov 04, 2004 | 48.15 | 48.15 | 47.87 | 47.99 | 6,303 | -0.04(-0.08%) |
Nov 03, 2004 | 47.28 | 48.04 | 47.28 | 48.03 | 7,203 | +1.30(+2.78%) |
Nov 02, 2004 | 47.74 | 47.99 | 46.73 | 46.73 | 12,220 | -1.17(-2.43%) |
Nov 01, 2004 | 47.22 | 48.08 | 47.22 | 47.90 | 13,378 | +0.47(+0.98%) |
Oct 29, 2004 | 47.60 | 47.92 | 47.43 | 47.43 | 12,220 | -0.57(-1.18%) |
Oct 28, 2004 | 47.68 | 48.03 | 47.31 | 48.00 | 16,980 | +0.23(+0.49%) |
Oct 27, 2004 | 46.64 | 47.77 | 46.36 | 47.77 | 22,769 | +1.28(+2.76%) |
Oct 26, 2004 | 45.92 | 46.65 | 45.72 | 46.49 | 10,291 | +0.44(+0.96%) |
Oct 25, 2004 | 45.32 | 46.06 | 45.32 | 46.04 | 11,963 | +0.54(+1.18%) |
Oct 22, 2004 | 45.50 | 45.71 | 45.32 | 45.51 | 29,715 | -0.05(-0.10%) |
Oct 21, 2004 | 44.41 | 45.63 | 44.41 | 45.55 | 39,235 | +0.08(+0.17%) |
Oct 20, 2004 | 45.19 | 45.48 | 44.38 | 45.48 | 13,249 | +0.68(+1.53%) |
Oct 19, 2004 | 44.99 | 44.99 | 44.56 | 44.79 | 32,288 | -0.20(-0.45%) |
Oct 18, 2004 | 45.31 | 45.47 | 44.91 | 44.99 | 14,279 | -0.42(-0.92%) |
Oct 15, 2004 | 44.99 | 45.76 | 44.99 | 45.41 | 25,084 | +0.51(+1.14%) |
Oct 14, 2004 | 44.93 | 45.08 | 44.83 | 44.90 | 15,565 | -0.30(-0.65%) |
Oct 13, 2004 | 45.48 | 45.55 | 45.13 | 45.20 | 20,968 | -0.17(-0.38%) |
Oct 12, 2004 | 44.82 | 45.65 | 44.43 | 45.37 | 38,849 | +0.54(+1.21%) |
Oct 11, 2004 | 44.50 | 44.82 | 44.50 | 44.82 | 1,029 | +0.26(+0.58%) |
Oct 08, 2004 | 44.78 | 45.04 | 44.31 | 44.57 | 23,927 | -0.26(-0.59%) |
Oct 07, 2004 | 45.59 | 45.59 | 44.83 | 44.83 | 4,631 | -0.72(-1.59%) |
Oct 06, 2004 | 45.09 | 45.55 | 44.47 | 45.55 | 16,851 | +0.12(+0.26%) |
Oct 05, 2004 | 45.14 | 45.48 | 45.00 | 45.44 | 8,361 | +0.35(+0.78%) |
Oct 04, 2004 | 45.24 | 45.28 | 45.08 | 45.09 | 10,934 | +0.00(+0.00%) |
Oct 01, 2004 | 44.50 | 45.09 | 44.50 | 45.09 | 55,701 | +0.22(+0.49%) |
Sep 30, 2004 | 44.65 | 45.09 | 44.65 | 44.87 | 47,211 | +0.09(+0.21%) |
Sep 29, 2004 | 44.31 | 44.89 | 44.22 | 44.78 | 3,730 | +0.47(+1.05%) |
Sep 28, 2004 | 43.66 | 44.31 | 43.53 | 44.31 | 11,191 | +0.37(+0.85%) |
Sep 27, 2004 | 43.87 | 44.08 | 43.65 | 43.94 | 7,461 | -0.16(-0.37%) |
Sep 24, 2004 | 43.96 | 44.10 | 43.14 | 44.10 | 14,793 | +0.12(+0.27%) |
Sep 23, 2004 | 44.30 | 44.40 | 43.98 | 43.98 | 3,859 | -0.33(-0.74%) |
Sep 22, 2004 | 44.66 | 44.76 | 43.96 | 44.31 | 9,004 | -0.60(-1.33%) |
Sep 21, 2004 | 44.17 | 44.91 | 43.95 | 44.91 | 14,407 | +1.15(+2.63%) |
Sep 20, 2004 | 43.89 | 44.11 | 43.72 | 43.76 | 30,101 | -0.67(-1.50%) |
Sep 17, 2004 | 45.49 | 45.49 | 43.94 | 44.43 | 24,313 | -0.43(-0.95%) |
Sep 16, 2004 | 45.09 | 45.09 | 43.96 | 44.85 | 5,402 | +0.54(+1.23%) |
Sep 15, 2004 | 44.78 | 44.78 | 43.79 | 44.31 | 7,975 | +0.25(+0.56%) |
Sep 14, 2004 | 44.92 | 44.97 | 43.84 | 44.06 | 9,004 | -1.23(-2.71%) |
Sep 13, 2004 | 44.57 | 45.35 | 44.57 | 45.29 | 6,560 | +0.61(+1.37%) |
Sep 10, 2004 | 43.70 | 44.92 | 43.70 | 44.67 | 2,315 | -0.26(-0.59%) |
Sep 09, 2004 | 44.19 | 45.00 | 44.05 | 44.94 | 4,373 | +1.17(+2.66%) |
Sep 08, 2004 | 43.69 | 44.29 | 43.69 | 43.77 | 4,245 | +0.16(+0.37%) |
Sep 07, 2004 | 43.92 | 44.15 | 43.61 | 43.61 | 16,999 | -0.42(-0.95%) |
Sep 03, 2004 | 44.12 | 44.31 | 43.53 | 44.03 | 4,888 | -0.12(-0.26%) |
Sep 02, 2004 | 43.38 | 44.15 | 43.17 | 44.15 | 6,432 | +0.75(+1.74%) |