Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 56.85 | 57.43 | 56.82 | 57.03 | 515,500 | +0.03(+0.05%) |
Nov 29, 2004 | 56.91 | 57.40 | 56.26 | 57.00 | 919,700 | +0.09(+0.16%) |
Nov 26, 2004 | 56.44 | 57.25 | 56.35 | 56.91 | 316,400 | +1.15(+2.06%) |
Nov 24, 2004 | 54.80 | 56.00 | 54.32 | 55.76 | 888,300 | +1.12(+2.05%) |
Nov 23, 2004 | 54.78 | 55.66 | 54.56 | 54.64 | 1,247,800 | -0.14(-0.26%) |
Nov 22, 2004 | 53.51 | 55.08 | 53.51 | 54.78 | 1,050,400 | +1.32(+2.47%) |
Nov 19, 2004 | 51.58 | 53.49 | 51.58 | 53.46 | 1,252,000 | +2.30(+4.50%) |
Nov 18, 2004 | 51.40 | 51.43 | 51.00 | 51.16 | 1,833,800 | -0.56(-1.08%) |
Nov 17, 2004 | 51.71 | 52.21 | 51.60 | 51.72 | 1,235,300 | +0.12(+0.23%) |
Nov 16, 2004 | 52.05 | 52.26 | 51.39 | 51.60 | 853,400 | -0.21(-0.41%) |
Nov 15, 2004 | 52.13 | 52.13 | 51.24 | 51.81 | 703,900 | -0.80(-1.52%) |
Nov 12, 2004 | 51.98 | 53.02 | 51.64 | 52.61 | 1,268,800 | +0.68(+1.31%) |
Nov 11, 2004 | 51.64 | 52.14 | 51.59 | 51.93 | 913,700 | -0.19(-0.36%) |
Nov 10, 2004 | 51.31 | 52.24 | 50.73 | 52.12 | 751,500 | +0.87(+1.70%) |
Nov 09, 2004 | 50.55 | 51.50 | 50.55 | 51.25 | 831,800 | -0.24(-0.47%) |
Nov 08, 2004 | 51.44 | 51.63 | 50.90 | 51.49 | 1,247,700 | -0.01(-0.02%) |
Nov 05, 2004 | 50.04 | 51.58 | 49.87 | 51.50 | 964,900 | +1.66(+3.33%) |
Nov 04, 2004 | 50.00 | 50.37 | 49.64 | 49.84 | 679,400 | +0.10(+0.20%) |
Nov 03, 2004 | 50.00 | 50.61 | 49.16 | 49.74 | 911,300 | +0.53(+1.08%) |
Nov 02, 2004 | 49.40 | 49.68 | 48.91 | 49.21 | 630,400 | -0.39(-0.79%) |
Nov 01, 2004 | 49.86 | 49.99 | 48.85 | 49.60 | 819,100 | +0.20(+0.40%) |
Oct 29, 2004 | 48.60 | 49.76 | 48.60 | 49.40 | 1,186,600 | +1.68(+3.52%) |
Oct 28, 2004 | 48.04 | 48.81 | 47.38 | 47.72 | 751,400 | -0.63(-1.30%) |
Oct 27, 2004 | 49.50 | 50.26 | 48.06 | 48.35 | 1,533,900 | -0.88(-1.79%) |
Oct 26, 2004 | 48.75 | 49.28 | 48.61 | 49.23 | 583,900 | +0.18(+0.37%) |
Oct 25, 2004 | 49.93 | 49.98 | 48.51 | 49.05 | 688,500 | -0.21(-0.43%) |
Oct 22, 2004 | 49.30 | 49.96 | 49.25 | 49.26 | 488,500 | +0.02(+0.04%) |
Oct 21, 2004 | 48.88 | 49.45 | 48.88 | 49.24 | 576,300 | +0.36(+0.74%) |
Oct 20, 2004 | 46.90 | 48.89 | 46.90 | 48.88 | 494,000 | +2.01(+4.29%) |
Oct 19, 2004 | 46.38 | 46.96 | 46.12 | 46.87 | 546,900 | +0.09(+0.19%) |
Oct 18, 2004 | 48.13 | 48.14 | 46.69 | 46.78 | 562,900 | -1.11(-2.32%) |
Oct 15, 2004 | 48.17 | 48.31 | 47.75 | 47.89 | 392,700 | -0.28(-0.58%) |
Oct 14, 2004 | 47.57 | 48.40 | 47.55 | 48.17 | 481,000 | +0.72(+1.52%) |
Oct 13, 2004 | 47.22 | 47.58 | 46.61 | 47.45 | 1,067,100 | -0.98(-2.02%) |
Oct 12, 2004 | 49.05 | 49.19 | 48.20 | 48.43 | 579,300 | -0.67(-1.36%) |
Oct 11, 2004 | 49.50 | 49.67 | 48.50 | 49.10 | 418,100 | -0.38(-0.77%) |
Oct 08, 2004 | 49.43 | 49.74 | 48.94 | 49.48 | 728,900 | +0.33(+0.67%) |
Oct 07, 2004 | 49.38 | 49.93 | 48.91 | 49.15 | 1,807,200 | +0.37(+0.76%) |
Oct 06, 2004 | 48.09 | 48.99 | 48.03 | 48.78 | 570,300 | +0.46(+0.95%) |
Oct 05, 2004 | 47.62 | 48.51 | 47.62 | 48.32 | 633,200 | +1.27(+2.70%) |
Oct 04, 2004 | 46.34 | 47.22 | 46.16 | 47.05 | 690,300 | +0.08(+0.17%) |
Oct 01, 2004 | 46.30 | 47.10 | 46.10 | 46.97 | 363,200 | +0.67(+1.45%) |
Sep 30, 2004 | 46.20 | 46.92 | 46.20 | 46.30 | 935,700 | +0.10(+0.22%) |
Sep 29, 2004 | 46.33 | 46.80 | 46.09 | 46.20 | 812,900 | +0.00(+0.00%) |
Sep 28, 2004 | 45.50 | 46.26 | 45.38 | 46.20 | 883,200 | +0.99(+2.19%) |
Sep 27, 2004 | 45.85 | 46.07 | 45.10 | 45.21 | 542,200 | -0.44(-0.96%) |
Sep 24, 2004 | 45.20 | 45.94 | 45.20 | 45.65 | 434,600 | +0.37(+0.82%) |
Sep 23, 2004 | 45.14 | 45.31 | 44.91 | 45.28 | 387,700 | +0.15(+0.33%) |
Sep 22, 2004 | 45.27 | 45.38 | 44.79 | 45.13 | 455,800 | -0.24(-0.53%) |
Sep 21, 2004 | 44.36 | 45.71 | 44.28 | 45.37 | 591,700 | +1.29(+2.93%) |
Sep 20, 2004 | 42.92 | 44.30 | 42.89 | 44.08 | 574,600 | +1.16(+2.70%) |
Sep 17, 2004 | 42.50 | 43.09 | 42.45 | 42.92 | 388,800 | +0.15(+0.35%) |
Sep 16, 2004 | 42.70 | 42.87 | 42.49 | 42.77 | 319,900 | +0.10(+0.23%) |
Sep 15, 2004 | 42.33 | 42.99 | 42.26 | 42.67 | 448,200 | +0.10(+0.23%) |
Sep 14, 2004 | 42.42 | 42.65 | 42.15 | 42.57 | 405,900 | +0.19(+0.45%) |
Sep 13, 2004 | 41.80 | 42.62 | 41.77 | 42.38 | 632,000 | +0.80(+1.92%) |
Sep 10, 2004 | 42.20 | 42.30 | 41.43 | 41.58 | 336,300 | -0.63(-1.49%) |
Sep 09, 2004 | 41.83 | 42.49 | 41.52 | 42.21 | 428,400 | +0.35(+0.84%) |
Sep 08, 2004 | 41.65 | 41.94 | 41.34 | 41.86 | 321,600 | +0.15(+0.36%) |
Sep 07, 2004 | 41.77 | 41.99 | 41.56 | 41.71 | 422,600 | -0.30(-0.71%) |
Sep 03, 2004 | 41.65 | 42.12 | 41.43 | 42.01 | 348,600 | -0.11(-0.26%) |
Sep 02, 2004 | 42.15 | 42.47 | 41.96 | 42.12 | 482,200 | +0.26(+0.62%) |