Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 56.19 | 56.19 | 55.52 | 55.67 | 556,084 | -0.99(-1.75%) |
Nov 29, 2004 | 57.01 | 57.05 | 56.61 | 56.67 | 297,768 | -0.32(-0.56%) |
Nov 26, 2004 | 56.85 | 57.12 | 56.85 | 56.99 | 126,809 | +0.28(+0.50%) |
Nov 24, 2004 | 56.64 | 56.81 | 56.60 | 56.70 | 176,862 | +0.18(+0.32%) |
Nov 23, 2004 | 56.49 | 56.87 | 56.34 | 56.52 | 199,272 | -0.28(-0.50%) |
Nov 22, 2004 | 56.66 | 56.81 | 56.34 | 56.81 | 310,650 | -0.66(-1.14%) |
Nov 19, 2004 | 58.00 | 58.08 | 57.46 | 57.46 | 197,393 | -0.37(-0.63%) |
Nov 18, 2004 | 57.78 | 58.04 | 57.55 | 57.83 | 452,355 | -1.10(-1.86%) |
Nov 17, 2004 | 58.35 | 59.16 | 58.35 | 58.92 | 423,907 | +0.31(+0.52%) |
Nov 16, 2004 | 58.95 | 58.95 | 58.45 | 58.62 | 205,311 | -0.38(-0.64%) |
Nov 15, 2004 | 59.24 | 59.24 | 58.70 | 59.00 | 244,763 | +0.69(+1.19%) |
Nov 12, 2004 | 57.79 | 58.49 | 57.63 | 58.31 | 314,810 | +1.07(+1.87%) |
Nov 11, 2004 | 56.91 | 57.50 | 56.86 | 57.23 | 330,779 | -0.13(-0.22%) |
Nov 10, 2004 | 57.53 | 57.54 | 57.31 | 57.36 | 522,000 | -0.66(-1.13%) |
Nov 09, 2004 | 57.86 | 58.14 | 57.69 | 58.01 | 266,770 | +0.16(+0.27%) |
Nov 08, 2004 | 57.62 | 58.16 | 57.43 | 57.86 | 463,895 | -0.72(-1.23%) |
Nov 05, 2004 | 58.39 | 58.99 | 58.34 | 58.58 | 365,937 | -0.02(-0.04%) |
Nov 04, 2004 | 57.95 | 58.64 | 57.80 | 58.60 | 387,810 | +0.70(+1.21%) |
Nov 03, 2004 | 57.94 | 58.12 | 57.77 | 57.90 | 491,136 | +0.45(+0.79%) |
Nov 02, 2004 | 56.86 | 57.79 | 56.82 | 57.45 | 383,918 | +0.10(+0.18%) |
Nov 01, 2004 | 57.01 | 57.49 | 56.96 | 57.34 | 385,528 | -0.48(-0.82%) |
Oct 29, 2004 | 57.81 | 58.01 | 57.60 | 57.82 | 231,612 | +0.67(+1.17%) |
Oct 28, 2004 | 57.01 | 57.57 | 56.73 | 57.15 | 249,325 | -0.02(-0.04%) |
Oct 27, 2004 | 56.30 | 57.18 | 56.10 | 57.17 | 320,580 | +1.12(+1.99%) |
Oct 26, 2004 | 55.56 | 56.15 | 55.51 | 56.05 | 322,996 | -0.13(-0.23%) |
Oct 25, 2004 | 56.08 | 56.30 | 55.89 | 56.18 | 145,059 | +0.10(+0.19%) |
Oct 22, 2004 | 56.46 | 56.58 | 56.02 | 56.08 | 131,372 | -0.38(-0.67%) |
Oct 21, 2004 | 56.26 | 56.60 | 56.00 | 56.46 | 294,145 | +0.01(+0.01%) |
Oct 20, 2004 | 56.18 | 56.52 | 56.18 | 56.45 | 372,780 | -0.06(-0.11%) |
Oct 19, 2004 | 56.64 | 56.84 | 56.45 | 56.51 | 330,644 | +0.02(+0.04%) |
Oct 18, 2004 | 56.52 | 56.59 | 56.23 | 56.49 | 132,580 | +0.22(+0.40%) |
Oct 15, 2004 | 56.04 | 56.60 | 55.94 | 56.26 | 212,423 | +0.54(+0.96%) |
Oct 14, 2004 | 56.34 | 56.47 | 55.62 | 55.73 | 361,911 | -0.37(-0.66%) |
Oct 13, 2004 | 56.47 | 56.55 | 56.05 | 56.10 | 265,428 | -0.86(-1.52%) |
Oct 12, 2004 | 57.19 | 57.19 | 56.64 | 56.96 | 318,567 | -1.20(-2.06%) |
Oct 11, 2004 | 57.90 | 58.39 | 57.90 | 58.16 | 212,960 | +0.39(+0.68%) |
Oct 08, 2004 | 57.95 | 58.20 | 57.65 | 57.77 | 214,436 | +0.91(+1.60%) |
Oct 07, 2004 | 57.42 | 57.49 | 56.86 | 56.86 | 294,816 | -1.10(-1.90%) |
Oct 06, 2004 | 57.48 | 58.00 | 57.48 | 57.96 | 241,274 | +0.42(+0.74%) |
Oct 05, 2004 | 58.61 | 58.66 | 57.40 | 57.54 | 428,067 | -0.19(-0.32%) |
Oct 04, 2004 | 57.55 | 57.94 | 57.47 | 57.72 | 421,626 | -0.04(-0.08%) |
Oct 01, 2004 | 57.29 | 57.94 | 57.01 | 57.77 | 339,769 | +0.85(+1.49%) |
Sep 30, 2004 | 56.75 | 57.14 | 56.48 | 56.92 | 371,170 | +1.84(+3.34%) |
Sep 29, 2004 | 54.92 | 55.11 | 54.80 | 55.08 | 249,728 | +0.10(+0.18%) |
Sep 28, 2004 | 54.85 | 55.13 | 54.62 | 54.98 | 402,839 | -0.21(-0.38%) |
Sep 27, 2004 | 55.27 | 55.89 | 55.15 | 55.19 | 586,680 | -0.74(-1.32%) |
Sep 24, 2004 | 56.08 | 56.11 | 55.89 | 55.93 | 298,976 | -0.71(-1.25%) |
Sep 23, 2004 | 56.73 | 57.08 | 56.41 | 56.64 | 325,679 | +0.12(+0.21%) |
Sep 22, 2004 | 57.11 | 57.14 | 56.46 | 56.52 | 200,211 | -0.59(-1.03%) |
Sep 21, 2004 | 56.90 | 57.16 | 56.41 | 57.11 | 295,218 | +0.01(+0.03%) |
Sep 20, 2004 | 57.17 | 57.18 | 56.82 | 57.09 | 277,505 | +0.00(+0.00%) |
Sep 17, 2004 | 57.23 | 57.29 | 57.01 | 57.09 | 210,276 | -0.15(-0.26%) |
Sep 16, 2004 | 57.19 | 57.38 | 57.12 | 57.24 | 182,767 | -0.14(-0.25%) |
Sep 15, 2004 | 57.90 | 57.90 | 57.38 | 57.38 | 374,256 | -0.74(-1.27%) |
Sep 14, 2004 | 58.39 | 58.39 | 58.01 | 58.12 | 253,619 | +0.25(+0.44%) |
Sep 13, 2004 | 58.13 | 58.19 | 57.81 | 57.87 | 519,987 | +0.34(+0.60%) |
Sep 10, 2004 | 57.31 | 57.86 | 57.29 | 57.52 | 207,860 | -0.03(-0.05%) |
Sep 09, 2004 | 57.75 | 57.83 | 57.23 | 57.55 | 241,140 | -0.39(-0.68%) |
Sep 08, 2004 | 58.28 | 58.28 | 57.90 | 57.95 | 213,899 | -0.29(-0.50%) |
Sep 07, 2004 | 58.44 | 58.44 | 57.84 | 58.24 | 324,472 | +0.68(+1.18%) |
Sep 03, 2004 | 57.38 | 58.05 | 57.38 | 57.56 | 818,560 | -2.09(-3.51%) |
Sep 02, 2004 | 59.24 | 59.65 | 59.01 | 59.65 | 239,798 | +0.22(+0.38%) |