Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 64.12 | 64.98 | 60.45 | 61.41 | 673,600 | -2.19(-3.44%) |
Nov 29, 2004 | 63.32 | 64.32 | 62.66 | 63.60 | 480,800 | +2.01(+3.26%) |
Nov 26, 2004 | 61.49 | 62.79 | 61.46 | 61.59 | 180,000 | +0.74(+1.22%) |
Nov 24, 2004 | 59.96 | 61.35 | 59.20 | 60.85 | 393,600 | +0.99(+1.65%) |
Nov 23, 2004 | 57.58 | 60.00 | 57.58 | 59.86 | 552,800 | +2.36(+4.10%) |
Nov 22, 2004 | 58.16 | 60.00 | 57.00 | 57.50 | 561,600 | +0.03(+0.05%) |
Nov 19, 2004 | 56.30 | 57.98 | 56.17 | 57.47 | 209,600 | +0.92(+1.63%) |
Nov 18, 2004 | 56.50 | 57.15 | 56.22 | 56.55 | 140,000 | -0.55(-0.96%) |
Nov 17, 2004 | 56.02 | 57.10 | 56.00 | 57.10 | 699,200 | +0.16(+0.28%) |
Nov 16, 2004 | 57.33 | 58.00 | 56.61 | 56.94 | 1,143,200 | -0.79(-1.37%) |
Nov 15, 2004 | 57.94 | 58.61 | 57.00 | 57.73 | 376,000 | -1.10(-1.87%) |
Nov 12, 2004 | 58.30 | 58.91 | 57.49 | 58.83 | 167,200 | +0.65(+1.12%) |
Nov 11, 2004 | 56.44 | 58.35 | 55.95 | 58.18 | 370,400 | +2.33(+4.17%) |
Nov 10, 2004 | 54.97 | 56.99 | 54.90 | 55.85 | 292,000 | +1.00(+1.82%) |
Nov 09, 2004 | 54.90 | 54.90 | 53.58 | 54.85 | 315,200 | +0.71(+1.31%) |
Nov 08, 2004 | 55.75 | 56.45 | 54.14 | 54.14 | 334,400 | -0.87(-1.58%) |
Nov 05, 2004 | 54.42 | 56.71 | 53.50 | 55.01 | 622,400 | +1.03(+1.91%) |
Nov 04, 2004 | 53.91 | 54.72 | 53.32 | 53.98 | 278,400 | +1.04(+1.96%) |
Nov 03, 2004 | 54.60 | 55.50 | 52.94 | 52.94 | 534,400 | +0.44(+0.84%) |
Nov 02, 2004 | 51.52 | 53.40 | 50.91 | 52.50 | 340,800 | +0.83(+1.61%) |
Nov 01, 2004 | 51.05 | 51.89 | 50.19 | 51.67 | 269,600 | +1.03(+2.03%) |
Oct 29, 2004 | 52.00 | 52.00 | 50.50 | 50.64 | 56,000 | -1.06(-2.05%) |
Oct 28, 2004 | 51.50 | 52.10 | 50.93 | 51.70 | 165,600 | +0.72(+1.41%) |
Oct 27, 2004 | 50.30 | 51.30 | 49.52 | 50.98 | 159,200 | +1.52(+3.07%) |
Oct 26, 2004 | 49.38 | 49.91 | 48.50 | 49.46 | 225,600 | -0.29(-0.58%) |
Oct 25, 2004 | 50.10 | 50.50 | 49.64 | 49.75 | 158,400 | -0.43(-0.86%) |
Oct 22, 2004 | 49.30 | 50.65 | 49.30 | 50.18 | 240,800 | +0.34(+0.68%) |
Oct 21, 2004 | 48.50 | 49.84 | 48.50 | 49.84 | 89,600 | +0.89(+1.82%) |
Oct 20, 2004 | 48.50 | 48.95 | 48.10 | 48.95 | 123,200 | +0.37(+0.76%) |
Oct 19, 2004 | 49.25 | 49.74 | 48.27 | 48.58 | 184,000 | -0.51(-1.04%) |
Oct 18, 2004 | 49.01 | 49.74 | 49.00 | 49.09 | 144,000 | -0.37(-0.75%) |
Oct 15, 2004 | 50.43 | 50.43 | 49.02 | 49.46 | 166,400 | -0.44(-0.88%) |
Oct 14, 2004 | 49.24 | 50.36 | 49.21 | 49.90 | 220,800 | -0.24(-0.48%) |
Oct 13, 2004 | 49.25 | 50.30 | 49.25 | 50.14 | 146,400 | +0.89(+1.81%) |
Oct 12, 2004 | 49.90 | 50.30 | 49.25 | 49.25 | 432,800 | -0.68(-1.36%) |
Oct 11, 2004 | 50.51 | 50.57 | 49.77 | 49.93 | 283,200 | -0.52(-1.03%) |
Oct 08, 2004 | 52.58 | 52.58 | 50.43 | 50.45 | 340,800 | -1.35(-2.61%) |
Oct 07, 2004 | 52.50 | 53.43 | 51.80 | 51.80 | 164,000 | -1.23(-2.32%) |
Oct 06, 2004 | 52.51 | 53.17 | 52.30 | 53.03 | 210,400 | +0.46(+0.88%) |
Oct 05, 2004 | 52.75 | 53.30 | 52.16 | 52.57 | 667,200 | -0.18(-0.34%) |
Oct 04, 2004 | 51.64 | 53.04 | 51.25 | 52.75 | 630,400 | +1.38(+2.69%) |
Oct 01, 2004 | 50.65 | 51.50 | 50.39 | 51.37 | 206,400 | +0.86(+1.70%) |
Sep 30, 2004 | 49.66 | 50.60 | 49.66 | 50.51 | 81,600 | -0.09(-0.18%) |
Sep 29, 2004 | 49.97 | 50.81 | 49.59 | 50.60 | 76,800 | +0.70(+1.40%) |
Sep 28, 2004 | 50.20 | 50.28 | 49.58 | 49.90 | 518,400 | -0.07(-0.14%) |
Sep 27, 2004 | 49.90 | 50.35 | 49.61 | 49.97 | 156,000 | +0.03(+0.06%) |
Sep 24, 2004 | 50.81 | 51.18 | 49.92 | 49.94 | 148,000 | -0.82(-1.62%) |
Sep 23, 2004 | 50.30 | 51.40 | 49.91 | 50.76 | 484,800 | +0.65(+1.30%) |
Sep 22, 2004 | 50.41 | 50.44 | 49.62 | 50.11 | 232,800 | -0.89(-1.75%) |
Sep 21, 2004 | 50.95 | 51.40 | 50.04 | 51.00 | 184,800 | +0.59(+1.17%) |
Sep 20, 2004 | 50.12 | 50.99 | 49.63 | 50.41 | 508,000 | -0.10(-0.20%) |
Sep 17, 2004 | 50.34 | 50.89 | 49.80 | 50.51 | 262,400 | +0.12(+0.24%) |
Sep 16, 2004 | 51.21 | 51.21 | 49.62 | 50.39 | 440,000 | -0.46(-0.90%) |
Sep 15, 2004 | 48.61 | 50.85 | 48.61 | 50.85 | 578,400 | +1.68(+3.42%) |
Sep 14, 2004 | 49.00 | 49.50 | 49.00 | 49.17 | 169,600 | +0.23(+0.47%) |
Sep 13, 2004 | 48.51 | 49.01 | 48.00 | 48.94 | 162,400 | +0.94(+1.96%) |
Sep 10, 2004 | 47.84 | 49.49 | 47.25 | 48.00 | 269,600 | -0.50(-1.03%) |
Sep 09, 2004 | 47.80 | 48.96 | 47.66 | 48.50 | 597,600 | +0.70(+1.46%) |
Sep 08, 2004 | 48.00 | 48.60 | 47.13 | 47.80 | 424,000 | -0.20(-0.42%) |
Sep 07, 2004 | 47.01 | 48.79 | 47.01 | 48.00 | 214,400 | +0.58(+1.22%) |
Sep 03, 2004 | 49.45 | 49.45 | 47.00 | 47.42 | 244,800 | -1.67(-3.40%) |
Sep 02, 2004 | 48.31 | 50.07 | 48.29 | 49.09 | 216,800 | +0.00(+0.00%) |