Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 57.02 | 57.21 | 56.26 | 57.16 | 602,911 | +0.14(+0.25%) |
Oct 28, 2004 | 56.68 | 57.24 | 56.22 | 57.02 | 666,476 | -0.01(-0.02%) |
Oct 27, 2004 | 55.01 | 57.06 | 54.53 | 57.03 | 1,014,115 | +1.73(+3.13%) |
Oct 26, 2004 | 54.22 | 55.30 | 54.13 | 55.30 | 695,389 | +1.32(+2.45%) |
Oct 25, 2004 | 53.69 | 54.09 | 53.49 | 53.97 | 547,896 | +0.22(+0.41%) |
Oct 22, 2004 | 54.71 | 54.98 | 53.69 | 53.75 | 485,906 | -0.77(-1.42%) |
Oct 21, 2004 | 54.24 | 54.90 | 53.55 | 54.52 | 802,381 | +0.51(+0.94%) |
Oct 20, 2004 | 53.88 | 54.59 | 53.38 | 54.02 | 1,314,726 | +0.13(+0.25%) |
Oct 19, 2004 | 55.54 | 55.61 | 53.33 | 53.88 | 1,426,781 | -1.44(-2.60%) |
Oct 18, 2004 | 55.98 | 55.98 | 54.71 | 55.32 | 1,415,980 | -0.66(-1.17%) |
Oct 15, 2004 | 56.77 | 56.77 | 53.69 | 55.98 | 2,834,099 | -0.78(-1.38%) |
Oct 14, 2004 | 58.03 | 58.42 | 55.84 | 56.76 | 1,886,699 | -2.04(-3.46%) |
Oct 13, 2004 | 59.31 | 59.69 | 58.58 | 58.80 | 618,774 | -0.37(-0.63%) |
Oct 12, 2004 | 59.10 | 59.51 | 58.58 | 59.17 | 633,737 | -0.38(-0.64%) |
Oct 11, 2004 | 59.38 | 59.78 | 58.96 | 59.55 | 1,253,862 | +1.91(+3.32%) |
Oct 08, 2004 | 58.47 | 58.73 | 57.11 | 57.64 | 1,140,120 | -1.36(-2.30%) |
Oct 07, 2004 | 58.90 | 59.33 | 58.22 | 59.00 | 933,111 | +0.11(+0.18%) |
Oct 06, 2004 | 58.40 | 58.95 | 57.95 | 58.90 | 614,836 | +0.72(+1.24%) |
Oct 05, 2004 | 59.48 | 59.97 | 58.15 | 58.18 | 1,079,817 | -1.25(-2.11%) |
Oct 04, 2004 | 60.15 | 60.65 | 59.38 | 59.43 | 635,425 | -0.50(-0.83%) |
Oct 01, 2004 | 59.15 | 60.24 | 59.11 | 59.93 | 576,022 | +0.77(+1.31%) |
Sep 30, 2004 | 58.02 | 59.36 | 57.80 | 59.15 | 1,094,893 | +1.13(+1.95%) |
Sep 29, 2004 | 57.13 | 58.06 | 56.84 | 58.02 | 496,594 | +0.90(+1.57%) |
Sep 28, 2004 | 57.02 | 57.53 | 56.98 | 57.13 | 375,314 | +0.15(+0.27%) |
Sep 27, 2004 | 58.09 | 58.09 | 56.94 | 56.98 | 479,718 | -1.11(-1.91%) |
Sep 24, 2004 | 58.35 | 58.82 | 58.08 | 58.09 | 344,376 | -0.33(-0.56%) |
Sep 23, 2004 | 58.66 | 59.11 | 58.32 | 58.42 | 744,554 | +0.42(+0.72%) |
Sep 22, 2004 | 58.44 | 58.75 | 57.94 | 58.00 | 472,518 | -0.96(-1.63%) |
Sep 21, 2004 | 58.27 | 59.07 | 58.27 | 58.96 | 626,874 | +0.66(+1.13%) |
Sep 20, 2004 | 58.00 | 58.38 | 57.60 | 58.30 | 743,879 | +0.29(+0.51%) |
Sep 17, 2004 | 58.18 | 58.66 | 57.62 | 58.01 | 790,343 | -0.18(-0.31%) |
Sep 16, 2004 | 57.92 | 58.66 | 57.78 | 58.18 | 777,743 | +0.34(+0.58%) |
Sep 15, 2004 | 57.33 | 58.50 | 57.04 | 57.85 | 1,011,639 | +0.69(+1.21%) |
Sep 14, 2004 | 57.19 | 57.55 | 56.55 | 57.15 | 1,939,014 | +0.04(+0.08%) |
Sep 13, 2004 | 57.06 | 57.64 | 56.13 | 57.11 | 2,438,758 | -0.79(-1.37%) |
Sep 10, 2004 | 60.49 | 60.49 | 57.65 | 57.90 | 2,217,237 | -2.93(-4.82%) |
Sep 09, 2004 | 61.49 | 61.49 | 60.63 | 60.83 | 694,489 | -0.54(-0.88%) |
Sep 08, 2004 | 61.86 | 62.07 | 61.33 | 61.38 | 505,369 | -0.70(-1.13%) |
Sep 07, 2004 | 61.69 | 62.22 | 61.42 | 62.08 | 587,048 | +0.66(+1.07%) |
Sep 03, 2004 | 62.19 | 62.90 | 61.42 | 61.42 | 687,514 | -0.76(-1.22%) |
Sep 02, 2004 | 60.95 | 62.40 | 60.71 | 62.18 | 742,079 | +1.35(+2.22%) |
Sep 01, 2004 | 60.68 | 60.89 | 60.11 | 60.82 | 489,169 | +0.14(+0.23%) |
Aug 31, 2004 | 61.60 | 61.60 | 59.96 | 60.68 | 949,875 | -0.79(-1.29%) |
Aug 30, 2004 | 61.96 | 62.16 | 61.42 | 61.47 | 329,750 | -0.40(-0.65%) |
Aug 27, 2004 | 62.22 | 62.30 | 61.69 | 61.87 | 225,683 | -0.25(-0.40%) |
Aug 26, 2004 | 61.60 | 62.15 | 61.34 | 62.12 | 314,112 | +0.35(+0.56%) |
Aug 25, 2004 | 61.70 | 61.98 | 60.90 | 61.78 | 484,331 | +0.30(+0.49%) |
Aug 24, 2004 | 62.13 | 62.31 | 61.26 | 61.47 | 642,512 | -0.52(-0.85%) |
Aug 23, 2004 | 61.54 | 62.36 | 61.54 | 62.00 | 508,970 | +0.28(+0.45%) |
Aug 20, 2004 | 60.99 | 61.77 | 60.90 | 61.72 | 342,013 | +0.66(+1.08%) |
Aug 19, 2004 | 60.58 | 61.21 | 60.58 | 61.06 | 296,899 | +0.18(+0.29%) |
Aug 18, 2004 | 60.51 | 60.96 | 59.82 | 60.89 | 746,241 | +0.22(+0.37%) |
Aug 17, 2004 | 59.73 | 61.52 | 59.42 | 60.66 | 1,067,554 | +1.69(+2.86%) |
Aug 16, 2004 | 58.74 | 59.55 | 58.53 | 58.98 | 682,226 | +0.23(+0.39%) |
Aug 13, 2004 | 58.88 | 59.09 | 58.44 | 58.74 | 591,323 | -0.11(-0.18%) |
Aug 12, 2004 | 59.74 | 60.08 | 58.68 | 58.85 | 486,244 | -0.88(-1.47%) |
Aug 11, 2004 | 59.86 | 60.30 | 59.33 | 59.73 | 978,563 | -0.71(-1.18%) |
Aug 10, 2004 | 59.62 | 60.60 | 59.35 | 60.44 | 893,397 | +1.49(+2.53%) |
Aug 09, 2004 | 58.80 | 59.30 | 58.66 | 58.95 | 665,463 | +0.37(+0.64%) |
Aug 06, 2004 | 60.58 | 60.76 | 58.52 | 58.58 | 1,896,262 | -2.64(-4.31%) |
Aug 05, 2004 | 63.01 | 63.14 | 61.11 | 61.22 | 578,947 | -1.64(-2.62%) |
Aug 04, 2004 | 62.60 | 63.46 | 62.58 | 62.86 | 623,949 | -0.16(-0.25%) |
Aug 03, 2004 | 63.18 | 63.60 | 62.64 | 63.02 | 443,605 | -0.10(-0.15%) |