Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 48.47 | 48.54 | 47.96 | 48.10 | 1,613,667 | -0.38(-0.79%) |
Nov 29, 2004 | 48.63 | 48.80 | 48.13 | 48.48 | 2,031,088 | -0.14(-0.29%) |
Nov 26, 2004 | 48.40 | 48.74 | 48.29 | 48.62 | 653,344 | +0.44(+0.90%) |
Nov 24, 2004 | 48.10 | 48.32 | 47.89 | 48.19 | 1,346,607 | +0.47(+0.98%) |
Nov 23, 2004 | 48.35 | 48.47 | 47.57 | 47.72 | 2,040,004 | -0.53(-1.09%) |
Nov 22, 2004 | 48.02 | 48.45 | 47.68 | 48.25 | 1,764,428 | +0.41(+0.86%) |
Nov 19, 2004 | 47.50 | 48.10 | 47.46 | 47.83 | 2,611,913 | +0.34(+0.71%) |
Nov 18, 2004 | 47.38 | 47.65 | 46.95 | 47.50 | 1,038,431 | +0.19(+0.40%) |
Nov 17, 2004 | 47.31 | 47.71 | 47.20 | 47.31 | 1,528,639 | +0.11(+0.24%) |
Nov 16, 2004 | 47.41 | 47.53 | 47.05 | 47.20 | 1,584,259 | -0.20(-0.43%) |
Nov 15, 2004 | 46.77 | 47.62 | 45.91 | 47.40 | 2,339,131 | +0.80(+1.73%) |
Nov 12, 2004 | 48.31 | 48.32 | 46.10 | 46.59 | 4,878,658 | -1.71(-3.53%) |
Nov 11, 2004 | 47.95 | 48.44 | 47.76 | 48.30 | 1,405,954 | +0.62(+1.31%) |
Nov 10, 2004 | 47.64 | 48.28 | 47.54 | 47.68 | 3,139,378 | +0.32(+0.67%) |
Nov 09, 2004 | 47.36 | 47.64 | 47.23 | 47.36 | 2,103,475 | +0.46(+0.98%) |
Nov 08, 2004 | 46.41 | 47.16 | 46.40 | 46.90 | 1,576,009 | +0.50(+1.09%) |
Nov 05, 2004 | 46.74 | 47.07 | 45.54 | 46.40 | 3,165,725 | +1.00(+2.20%) |
Nov 04, 2004 | 44.87 | 45.71 | 44.86 | 45.40 | 2,023,238 | +0.61(+1.36%) |
Nov 03, 2004 | 45.28 | 45.84 | 44.73 | 44.79 | 2,122,104 | +0.36(+0.81%) |
Nov 02, 2004 | 44.32 | 44.81 | 44.25 | 44.43 | 1,800,621 | -0.02(-0.03%) |
Nov 01, 2004 | 43.81 | 44.56 | 43.78 | 44.44 | 1,533,828 | +0.50(+1.13%) |
Oct 29, 2004 | 44.04 | 44.22 | 43.55 | 43.95 | 2,187,838 | -0.20(-0.44%) |
Oct 28, 2004 | 44.34 | 44.38 | 43.91 | 44.14 | 2,423,228 | -0.24(-0.54%) |
Oct 27, 2004 | 44.11 | 44.60 | 43.22 | 44.38 | 3,007,778 | +0.24(+0.54%) |
Oct 26, 2004 | 41.84 | 44.15 | 41.84 | 44.14 | 5,124,959 | +2.70(+6.51%) |
Oct 25, 2004 | 41.30 | 41.75 | 41.18 | 41.45 | 2,284,974 | +0.09(+0.22%) |
Oct 22, 2004 | 41.06 | 42.01 | 41.03 | 41.36 | 3,382,353 | +0.57(+1.40%) |
Oct 21, 2004 | 40.76 | 41.44 | 40.59 | 40.78 | 3,629,586 | -0.26(-0.62%) |
Oct 20, 2004 | 39.83 | 41.33 | 39.81 | 41.04 | 4,965,282 | +0.99(+2.48%) |
Oct 19, 2004 | 41.88 | 41.88 | 39.63 | 40.05 | 7,224,044 | -0.80(-1.95%) |
Oct 18, 2004 | 41.45 | 42.38 | 40.51 | 40.84 | 7,780,650 | -1.47(-3.46%) |
Oct 15, 2004 | 42.09 | 42.97 | 39.94 | 42.31 | 15,242,347 | -1.58(-3.60%) |
Oct 14, 2004 | 46.82 | 46.83 | 43.21 | 43.89 | 10,715,244 | -2.84(-6.08%) |
Oct 13, 2004 | 47.31 | 47.44 | 46.64 | 46.73 | 1,165,640 | -0.13(-0.27%) |
Oct 12, 2004 | 46.82 | 47.08 | 46.74 | 46.86 | 1,202,499 | -0.41(-0.86%) |
Oct 11, 2004 | 47.34 | 47.53 | 47.23 | 47.26 | 1,157,922 | -0.05(-0.10%) |
Oct 08, 2004 | 47.41 | 47.61 | 47.26 | 47.31 | 1,105,362 | -0.11(-0.22%) |
Oct 07, 2004 | 47.68 | 47.75 | 47.39 | 47.41 | 1,614,598 | -0.48(-1.00%) |
Oct 06, 2004 | 48.02 | 48.23 | 47.68 | 47.89 | 2,270,604 | -0.13(-0.27%) |
Oct 05, 2004 | 48.10 | 48.28 | 47.68 | 48.02 | 2,196,221 | +0.23(+0.47%) |
Oct 04, 2004 | 47.44 | 48.25 | 47.44 | 47.80 | 1,739,678 | +0.39(+0.82%) |
Oct 01, 2004 | 46.65 | 47.48 | 46.62 | 47.41 | 1,873,674 | +0.86(+1.86%) |
Sep 30, 2004 | 46.22 | 46.62 | 46.02 | 46.54 | 2,525,421 | +0.32(+0.68%) |
Sep 29, 2004 | 46.14 | 46.30 | 45.83 | 46.23 | 2,082,717 | +0.04(+0.08%) |
Sep 28, 2004 | 46.58 | 46.70 | 46.08 | 46.19 | 2,518,768 | -0.22(-0.47%) |
Sep 27, 2004 | 47.35 | 47.35 | 46.35 | 46.41 | 2,523,957 | -1.01(-2.14%) |
Sep 24, 2004 | 47.54 | 47.65 | 47.35 | 47.42 | 1,909,335 | -0.11(-0.24%) |
Sep 23, 2004 | 47.98 | 47.98 | 47.41 | 47.53 | 1,459,712 | -0.26(-0.53%) |
Sep 22, 2004 | 47.97 | 48.07 | 47.62 | 47.79 | 1,775,339 | -0.56(-1.15%) |
Sep 21, 2004 | 47.80 | 48.41 | 47.74 | 48.35 | 1,773,343 | +0.59(+1.23%) |
Sep 20, 2004 | 47.64 | 47.80 | 47.32 | 47.76 | 1,658,642 | +0.04(+0.08%) |
Sep 17, 2004 | 47.91 | 47.92 | 47.58 | 47.72 | 1,825,637 | +0.34(+0.71%) |
Sep 16, 2004 | 47.23 | 47.50 | 46.91 | 47.38 | 1,892,569 | +0.45(+0.96%) |
Sep 15, 2004 | 46.89 | 47.72 | 46.67 | 46.93 | 2,109,596 | -0.05(-0.11%) |
Sep 14, 2004 | 46.99 | 47.05 | 46.83 | 46.98 | 1,556,316 | +0.14(+0.30%) |
Sep 13, 2004 | 46.52 | 46.98 | 46.37 | 46.84 | 2,132,350 | +0.68(+1.46%) |
Sep 10, 2004 | 46.52 | 46.58 | 46.05 | 46.17 | 3,186,350 | -0.31(-0.66%) |
Sep 09, 2004 | 46.89 | 47.06 | 46.35 | 46.47 | 2,803,126 | -0.42(-0.90%) |
Sep 08, 2004 | 46.86 | 47.00 | 46.44 | 46.89 | 2,434,272 | +0.05(+0.10%) |
Sep 07, 2004 | 46.26 | 46.93 | 46.26 | 46.85 | 1,792,238 | +0.83(+1.81%) |
Sep 03, 2004 | 45.77 | 46.47 | 45.76 | 46.02 | 1,422,720 | +0.14(+0.31%) |
Sep 02, 2004 | 45.19 | 45.91 | 44.98 | 45.87 | 1,772,678 | +0.51(+1.13%) |