Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 58.41 | 59.00 | 58.19 | 58.84 | 190,261 | +0.54(+0.92%) |
Nov 29, 2004 | 58.46 | 58.66 | 58.17 | 58.30 | 142,040 | -0.16(-0.28%) |
Nov 26, 2004 | 58.52 | 58.93 | 58.43 | 58.46 | 49,948 | -0.07(-0.12%) |
Nov 24, 2004 | 58.30 | 58.64 | 58.14 | 58.53 | 171,363 | +0.23(+0.40%) |
Nov 23, 2004 | 57.22 | 58.30 | 57.01 | 58.30 | 207,152 | +1.08(+1.88%) |
Nov 22, 2004 | 56.87 | 57.49 | 56.72 | 57.22 | 208,824 | +0.47(+0.82%) |
Nov 19, 2004 | 58.57 | 58.57 | 56.36 | 56.76 | 186,916 | -13.74(-19.49%) |
Nov 18, 2004 | 69.69 | 70.50 | 68.67 | 70.50 | 109,373 | +1.06(+1.52%) |
Nov 17, 2004 | 70.50 | 71.16 | 69.39 | 69.44 | 178,331 | -0.86(-1.22%) |
Nov 16, 2004 | 70.68 | 70.68 | 70.14 | 70.30 | 76,650 | -0.38(-0.53%) |
Nov 15, 2004 | 70.50 | 70.88 | 69.96 | 70.68 | 89,082 | +0.04(+0.05%) |
Nov 12, 2004 | 69.06 | 70.64 | 68.61 | 70.64 | 172,756 | +1.47(+2.13%) |
Nov 11, 2004 | 68.26 | 69.17 | 68.08 | 69.17 | 64,776 | +0.66(+0.97%) |
Nov 10, 2004 | 67.63 | 69.60 | 67.22 | 68.51 | 57,585 | +0.91(+1.35%) |
Nov 09, 2004 | 67.04 | 67.59 | 66.37 | 67.59 | 334,308 | +0.41(+0.61%) |
Nov 08, 2004 | 67.18 | 67.72 | 66.34 | 67.18 | 85,570 | +0.00(+0.00%) |
Nov 05, 2004 | 69.05 | 69.05 | 66.82 | 67.18 | 98,168 | -1.87(-2.70%) |
Nov 04, 2004 | 67.77 | 69.15 | 67.36 | 69.05 | 151,294 | +1.26(+1.85%) |
Nov 03, 2004 | 67.27 | 68.33 | 67.27 | 67.79 | 89,639 | +0.97(+1.45%) |
Nov 02, 2004 | 68.35 | 68.96 | 66.50 | 66.82 | 126,543 | -1.11(-1.64%) |
Nov 01, 2004 | 67.72 | 68.15 | 67.31 | 67.93 | 122,696 | +1.17(+1.75%) |
Oct 29, 2004 | 67.27 | 67.27 | 66.19 | 66.77 | 93,987 | +0.61(+0.92%) |
Oct 28, 2004 | 65.83 | 66.16 | 64.88 | 66.16 | 119,407 | +0.18(+0.27%) |
Oct 27, 2004 | 63.86 | 65.98 | 63.81 | 65.98 | 72,135 | +2.26(+3.55%) |
Oct 26, 2004 | 63.20 | 63.72 | 62.80 | 63.72 | 65,222 | +0.43(+0.68%) |
Oct 25, 2004 | 62.87 | 63.65 | 62.78 | 63.29 | 42,645 | +0.52(+0.83%) |
Oct 22, 2004 | 64.70 | 64.94 | 62.75 | 62.77 | 62,992 | -1.94(-2.99%) |
Oct 21, 2004 | 64.00 | 64.70 | 63.41 | 64.70 | 93,932 | +0.88(+1.38%) |
Oct 20, 2004 | 63.32 | 64.06 | 62.53 | 63.83 | 60,763 | +0.30(+0.48%) |
Oct 19, 2004 | 64.52 | 65.08 | 63.43 | 63.52 | 88,245 | -0.56(-0.87%) |
Oct 18, 2004 | 63.41 | 64.67 | 62.93 | 64.08 | 57,752 | +0.52(+0.82%) |
Oct 15, 2004 | 62.75 | 63.72 | 62.34 | 63.56 | 43,649 | +0.81(+1.29%) |
Oct 14, 2004 | 62.16 | 62.75 | 61.94 | 62.75 | 37,405 | +0.45(+0.72%) |
Oct 13, 2004 | 62.57 | 62.78 | 61.73 | 62.30 | 78,880 | -0.48(-0.77%) |
Oct 12, 2004 | 61.92 | 62.86 | 61.67 | 62.78 | 58,198 | +0.41(+0.66%) |
Oct 11, 2004 | 62.25 | 62.46 | 61.87 | 62.37 | 44,039 | +0.04(+0.06%) |
Oct 08, 2004 | 61.98 | 62.78 | 61.91 | 62.34 | 90,921 | +0.36(+0.58%) |
Oct 07, 2004 | 63.23 | 63.32 | 61.98 | 61.98 | 61,710 | -1.15(-1.82%) |
Oct 06, 2004 | 63.02 | 63.41 | 62.75 | 63.13 | 55,578 | +0.18(+0.29%) |
Oct 05, 2004 | 62.61 | 63.07 | 62.48 | 62.95 | 45,042 | +0.14(+0.23%) |
Oct 04, 2004 | 63.32 | 64.18 | 62.77 | 62.80 | 94,600 | -0.14(-0.23%) |
Oct 01, 2004 | 61.62 | 63.34 | 61.53 | 62.95 | 93,764 | +1.40(+2.27%) |
Sep 30, 2004 | 61.62 | 62.07 | 61.35 | 61.55 | 57,808 | -0.34(-0.55%) |
Sep 29, 2004 | 61.55 | 62.43 | 61.46 | 61.89 | 62,435 | -0.11(-0.17%) |
Sep 28, 2004 | 61.28 | 62.00 | 60.90 | 62.00 | 63,327 | +0.47(+0.76%) |
Sep 27, 2004 | 60.45 | 61.53 | 60.27 | 61.53 | 94,935 | +0.79(+1.30%) |
Sep 24, 2004 | 60.45 | 61.26 | 60.24 | 60.74 | 72,637 | +0.56(+0.92%) |
Sep 23, 2004 | 60.09 | 60.61 | 59.91 | 60.18 | 60,205 | +0.09(+0.15%) |
Sep 22, 2004 | 60.60 | 60.60 | 60.00 | 60.09 | 46,157 | -0.66(-1.09%) |
Sep 21, 2004 | 59.65 | 60.94 | 59.65 | 60.76 | 94,377 | +0.83(+1.38%) |
Sep 20, 2004 | 61.03 | 61.22 | 59.93 | 59.93 | 67,508 | -1.36(-2.22%) |
Sep 17, 2004 | 62.32 | 62.32 | 60.79 | 61.30 | 90,810 | -0.57(-0.93%) |
Sep 16, 2004 | 60.90 | 61.87 | 60.90 | 61.87 | 129,442 | +0.70(+1.14%) |
Sep 15, 2004 | 60.18 | 61.53 | 60.18 | 61.17 | 55,021 | +0.54(+0.89%) |
Sep 14, 2004 | 61.62 | 61.62 | 60.45 | 60.63 | 96,552 | -1.35(-2.17%) |
Sep 13, 2004 | 61.71 | 62.32 | 61.26 | 61.98 | 126,376 | -0.63(-1.00%) |
Sep 10, 2004 | 59.65 | 62.61 | 59.65 | 62.61 | 224,266 | +0.27(+0.43%) |
Sep 09, 2004 | 64.17 | 64.22 | 62.34 | 62.34 | 147,782 | -1.78(-2.77%) |
Sep 08, 2004 | 64.22 | 64.54 | 63.86 | 64.11 | 110,265 | +0.07(+0.11%) |
Sep 07, 2004 | 64.27 | 64.85 | 63.83 | 64.04 | 90,754 | +0.04(+0.06%) |
Sep 03, 2004 | 64.49 | 64.58 | 63.56 | 64.00 | 76,873 | -0.52(-0.81%) |
Sep 02, 2004 | 63.79 | 64.58 | 63.66 | 64.52 | 66,393 | +0.74(+1.15%) |