Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 53.28 | 53.28 | 52.99 | 53.28 | 1,300 | +0.00(+0.00%) |
Nov 29, 2004 | 51.94 | 53.41 | 51.94 | 53.28 | 1,655 | -0.10(-0.19%) |
Nov 26, 2004 | 53.38 | 53.38 | 53.38 | 53.38 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 52.13 | 53.45 | 52.13 | 53.38 | 3,547 | -0.48(-0.89%) |
Nov 23, 2004 | 53.13 | 53.87 | 52.26 | 53.86 | 6,622 | +0.79(+1.50%) |
Nov 22, 2004 | 52.26 | 53.06 | 51.84 | 53.06 | 1,892 | +1.06(+2.03%) |
Nov 19, 2004 | 53.18 | 53.18 | 52.01 | 52.01 | 2,010 | -1.59(-2.97%) |
Nov 18, 2004 | 52.57 | 53.60 | 52.57 | 53.60 | 2,010 | +0.93(+1.77%) |
Nov 17, 2004 | 53.24 | 53.51 | 52.67 | 52.67 | 1,537 | -0.45(-0.84%) |
Nov 16, 2004 | 53.64 | 53.70 | 53.12 | 53.12 | 2,719 | -0.08(-0.16%) |
Nov 15, 2004 | 53.12 | 53.67 | 53.12 | 53.20 | 1,892 | -0.50(-0.93%) |
Nov 12, 2004 | 54.12 | 54.12 | 53.51 | 53.70 | 2,956 | -0.33(-0.61%) |
Nov 11, 2004 | 53.07 | 54.05 | 52.61 | 54.03 | 2,010 | +0.48(+0.90%) |
Nov 10, 2004 | 53.04 | 54.08 | 52.62 | 53.55 | 4,375 | +0.44(+0.83%) |
Nov 09, 2004 | 52.70 | 53.28 | 52.62 | 53.11 | 2,601 | -0.33(-0.62%) |
Nov 08, 2004 | 54.12 | 54.28 | 53.29 | 53.44 | 3,429 | -0.43(-0.80%) |
Nov 05, 2004 | 53.95 | 54.11 | 53.87 | 53.87 | 1,892 | -0.25(-0.47%) |
Nov 04, 2004 | 53.60 | 54.12 | 53.60 | 54.12 | 2,719 | +0.42(+0.79%) |
Nov 03, 2004 | 53.61 | 53.70 | 53.36 | 53.70 | 7,331 | +0.19(+0.36%) |
Nov 02, 2004 | 53.06 | 54.42 | 53.06 | 53.50 | 3,429 | -0.18(-0.33%) |
Nov 01, 2004 | 53.52 | 53.70 | 53.19 | 53.68 | 16,318 | +0.48(+0.91%) |
Oct 29, 2004 | 53.91 | 53.91 | 53.20 | 53.20 | 1,655 | -0.92(-1.70%) |
Oct 28, 2004 | 53.96 | 54.12 | 53.82 | 54.12 | 3,192 | +0.33(+0.61%) |
Oct 27, 2004 | 54.12 | 54.40 | 53.79 | 53.79 | 8,750 | -0.33(-0.61%) |
Oct 26, 2004 | 53.83 | 54.15 | 53.80 | 54.12 | 14,899 | -0.18(-0.33%) |
Oct 25, 2004 | 53.09 | 54.30 | 53.09 | 54.30 | 3,311 | +1.39(+2.62%) |
Oct 22, 2004 | 52.96 | 53.23 | 52.60 | 52.91 | 5,439 | +0.14(+0.27%) |
Oct 21, 2004 | 51.80 | 52.77 | 51.80 | 52.77 | 5,084 | +0.78(+1.50%) |
Oct 20, 2004 | 51.81 | 51.99 | 51.80 | 51.99 | 6,267 | -0.06(-0.11%) |
Oct 19, 2004 | 52.23 | 52.23 | 51.98 | 52.05 | 5,084 | +0.05(+0.10%) |
Oct 18, 2004 | 52.27 | 52.45 | 52.00 | 52.00 | 1,182 | +0.03(+0.05%) |
Oct 15, 2004 | 51.81 | 52.06 | 51.80 | 51.97 | 1,064 | +0.14(+0.26%) |
Oct 14, 2004 | 52.27 | 52.27 | 51.80 | 51.84 | 4,020 | -0.25(-0.49%) |
Oct 13, 2004 | 52.43 | 52.49 | 52.09 | 52.09 | 1,773 | -0.46(-0.87%) |
Oct 12, 2004 | 52.79 | 52.79 | 52.43 | 52.55 | 1,064 | +0.20(+0.39%) |
Oct 11, 2004 | 52.35 | 52.35 | 52.35 | 52.35 | 236 | -0.66(-1.24%) |
Oct 08, 2004 | 53.28 | 53.28 | 53.01 | 53.01 | 591 | -0.27(-0.51%) |
Oct 07, 2004 | 53.52 | 53.66 | 52.91 | 53.28 | 7,568 | +0.19(+0.37%) |
Oct 06, 2004 | 52.92 | 53.40 | 52.64 | 53.08 | 3,074 | +0.30(+0.58%) |
Oct 05, 2004 | 52.78 | 52.78 | 52.78 | 52.78 | 118 | +0.03(+0.06%) |
Oct 04, 2004 | 53.32 | 53.90 | 52.73 | 52.74 | 2,483 | -0.87(-1.62%) |
Oct 01, 2004 | 52.23 | 53.89 | 52.23 | 53.61 | 12,534 | +0.96(+1.83%) |
Sep 30, 2004 | 52.48 | 53.28 | 52.43 | 52.65 | 5,321 | -0.58(-1.10%) |
Sep 29, 2004 | 53.27 | 53.27 | 52.42 | 53.23 | 1,182 | +0.36(+0.67%) |
Sep 28, 2004 | 52.42 | 52.94 | 52.12 | 52.88 | 3,192 | +1.01(+1.94%) |
Sep 27, 2004 | 52.55 | 52.64 | 51.83 | 51.87 | 9,341 | -0.85(-1.60%) |
Sep 24, 2004 | 52.61 | 52.86 | 52.61 | 52.72 | 473 | +0.08(+0.14%) |
Sep 23, 2004 | 54.12 | 54.12 | 52.60 | 52.64 | 3,074 | -0.63(-1.19%) |
Sep 22, 2004 | 53.09 | 53.91 | 52.57 | 53.28 | 6,622 | -0.61(-1.13%) |
Sep 21, 2004 | 54.03 | 54.12 | 53.36 | 53.88 | 5,439 | +0.11(+0.20%) |
Sep 20, 2004 | 52.50 | 54.08 | 52.50 | 53.78 | 11,588 | -0.26(-0.49%) |
Sep 17, 2004 | 53.78 | 54.17 | 52.68 | 54.04 | 9,460 | +0.21(+0.39%) |
Sep 16, 2004 | 53.78 | 54.63 | 53.46 | 53.83 | 3,429 | +0.28(+0.52%) |
Sep 15, 2004 | 54.16 | 54.42 | 53.55 | 53.55 | 2,956 | -0.71(-1.31%) |
Sep 14, 2004 | 53.78 | 55.26 | 53.78 | 54.26 | 4,730 | -0.24(-0.43%) |
Sep 13, 2004 | 55.34 | 55.37 | 53.89 | 54.49 | 39,141 | -0.40(-0.72%) |
Sep 10, 2004 | 54.57 | 55.22 | 54.57 | 54.89 | 3,547 | +0.19(+0.34%) |
Sep 09, 2004 | 53.10 | 55.08 | 53.10 | 54.71 | 9,341 | +1.35(+2.54%) |
Sep 08, 2004 | 52.95 | 53.71 | 52.95 | 53.35 | 3,395 | -0.22(-0.41%) |
Sep 07, 2004 | 52.02 | 53.57 | 52.02 | 53.57 | 4,352 | +1.15(+2.19%) |
Sep 03, 2004 | 53.39 | 53.41 | 52.21 | 52.42 | 4,257 | -0.52(-0.97%) |
Sep 02, 2004 | 53.45 | 53.45 | 52.68 | 52.94 | 3,784 | -0.18(-0.33%) |