Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 68.36 | 68.79 | 68.12 | 68.69 | 484,771 | +0.33(+0.49%) |
Oct 28, 2004 | 67.57 | 68.45 | 67.07 | 68.36 | 437,988 | +0.95(+1.41%) |
Oct 27, 2004 | 66.19 | 67.56 | 66.12 | 67.40 | 393,004 | +1.05(+1.58%) |
Oct 26, 2004 | 65.22 | 66.36 | 65.21 | 66.36 | 376,960 | +1.00(+1.53%) |
Oct 25, 2004 | 64.76 | 65.49 | 64.49 | 65.36 | 303,787 | +0.48(+0.74%) |
Oct 22, 2004 | 66.09 | 66.16 | 64.87 | 64.88 | 505,613 | -1.08(-1.64%) |
Oct 21, 2004 | 66.21 | 66.33 | 65.46 | 65.96 | 377,860 | +0.08(+0.12%) |
Oct 20, 2004 | 65.96 | 66.02 | 65.24 | 65.88 | 486,120 | -0.48(-0.72%) |
Oct 19, 2004 | 67.14 | 67.49 | 66.32 | 66.36 | 458,230 | -0.89(-1.32%) |
Oct 18, 2004 | 66.49 | 67.32 | 66.43 | 67.24 | 468,277 | +0.35(+0.53%) |
Oct 15, 2004 | 66.03 | 67.52 | 66.03 | 66.89 | 646,561 | +0.86(+1.30%) |
Oct 14, 2004 | 65.91 | 66.59 | 65.79 | 66.03 | 915,562 | -0.29(-0.44%) |
Oct 13, 2004 | 67.49 | 67.49 | 66.28 | 66.32 | 705,039 | -1.50(-2.21%) |
Oct 12, 2004 | 67.09 | 67.95 | 66.80 | 67.83 | 960,845 | +1.25(+1.87%) |
Oct 11, 2004 | 66.08 | 66.96 | 65.92 | 66.58 | 438,588 | +0.50(+0.76%) |
Oct 08, 2004 | 66.19 | 66.66 | 66.04 | 66.08 | 588,532 | -0.11(-0.17%) |
Oct 07, 2004 | 66.02 | 66.59 | 65.73 | 66.19 | 803,703 | +0.39(+0.60%) |
Oct 06, 2004 | 65.10 | 65.81 | 65.04 | 65.80 | 503,214 | +0.70(+1.08%) |
Oct 05, 2004 | 65.04 | 65.36 | 64.77 | 65.10 | 316,233 | +0.06(+0.09%) |
Oct 04, 2004 | 65.34 | 65.34 | 64.96 | 65.04 | 486,570 | -0.05(-0.07%) |
Oct 01, 2004 | 63.79 | 65.08 | 63.62 | 65.08 | 541,300 | +1.26(+1.97%) |
Sep 30, 2004 | 62.82 | 63.97 | 62.60 | 63.82 | 580,735 | +0.92(+1.46%) |
Sep 29, 2004 | 62.51 | 62.98 | 62.17 | 62.90 | 466,627 | +0.36(+0.58%) |
Sep 28, 2004 | 62.82 | 63.06 | 62.39 | 62.54 | 437,688 | -0.15(-0.23%) |
Sep 27, 2004 | 63.13 | 63.14 | 62.27 | 62.69 | 322,680 | -0.41(-0.66%) |
Sep 24, 2004 | 62.47 | 63.21 | 62.42 | 63.10 | 322,381 | +0.70(+1.12%) |
Sep 23, 2004 | 63.10 | 63.24 | 62.40 | 62.40 | 279,196 | -0.63(-0.99%) |
Sep 22, 2004 | 62.96 | 63.10 | 62.49 | 63.03 | 280,996 | -0.23(-0.36%) |
Sep 21, 2004 | 63.36 | 63.44 | 62.86 | 63.26 | 341,873 | -0.03(-0.05%) |
Sep 20, 2004 | 63.89 | 63.99 | 63.10 | 63.29 | 322,680 | -0.96(-1.49%) |
Sep 17, 2004 | 64.36 | 64.36 | 63.64 | 64.25 | 550,596 | +0.35(+0.54%) |
Sep 16, 2004 | 63.61 | 63.99 | 63.37 | 63.90 | 314,883 | +0.32(+0.50%) |
Sep 15, 2004 | 63.36 | 63.94 | 63.15 | 63.58 | 413,247 | +0.22(+0.35%) |
Sep 14, 2004 | 64.86 | 64.86 | 63.24 | 63.36 | 567,390 | -0.63(-0.99%) |
Sep 13, 2004 | 63.69 | 64.02 | 63.52 | 64.00 | 341,124 | +0.01(+0.01%) |
Sep 10, 2004 | 63.96 | 64.04 | 63.21 | 63.99 | 375,161 | +0.39(+0.61%) |
Sep 09, 2004 | 63.90 | 64.01 | 63.12 | 63.60 | 425,243 | -0.29(-0.45%) |
Sep 08, 2004 | 64.69 | 64.70 | 63.80 | 63.89 | 471,575 | -1.45(-2.22%) |
Sep 07, 2004 | 64.52 | 65.44 | 64.29 | 65.34 | 445,185 | +1.32(+2.06%) |
Sep 03, 2004 | 64.12 | 64.21 | 63.89 | 64.02 | 296,140 | +0.03(+0.04%) |
Sep 02, 2004 | 63.02 | 64.14 | 63.02 | 64.00 | 372,462 | +0.67(+1.05%) |
Sep 01, 2004 | 63.25 | 63.69 | 63.09 | 63.33 | 282,495 | -0.01(-0.02%) |
Aug 31, 2004 | 63.36 | 63.46 | 62.69 | 63.34 | 911,213 | -1.01(-1.56%) |
Aug 30, 2004 | 64.73 | 65.40 | 64.20 | 64.35 | 665,004 | -0.71(-1.10%) |
Aug 27, 2004 | 65.45 | 65.53 | 64.96 | 65.06 | 310,985 | -0.29(-0.45%) |
Aug 26, 2004 | 65.19 | 65.70 | 65.18 | 65.36 | 217,569 | -0.27(-0.41%) |
Aug 25, 2004 | 64.60 | 65.80 | 64.60 | 65.62 | 506,962 | +1.16(+1.80%) |
Aug 24, 2004 | 64.02 | 64.46 | 64.02 | 64.46 | 318,932 | +0.44(+0.69%) |
Aug 23, 2004 | 64.25 | 64.46 | 63.92 | 64.02 | 241,260 | -0.23(-0.36%) |
Aug 20, 2004 | 63.89 | 64.28 | 63.78 | 64.26 | 309,485 | +0.28(+0.44%) |
Aug 19, 2004 | 64.36 | 64.65 | 63.72 | 63.98 | 694,393 | -1.67(-2.54%) |
Aug 18, 2004 | 64.18 | 65.64 | 64.18 | 65.64 | 515,659 | +1.47(+2.30%) |
Aug 17, 2004 | 64.02 | 64.40 | 63.96 | 64.17 | 658,706 | +0.15(+0.23%) |
Aug 16, 2004 | 62.82 | 64.25 | 62.82 | 64.02 | 658,856 | +1.11(+1.76%) |
Aug 13, 2004 | 63.10 | 63.13 | 62.31 | 62.92 | 754,971 | -0.17(-0.27%) |
Aug 12, 2004 | 62.92 | 63.29 | 62.78 | 63.09 | 326,579 | +0.00(+0.00%) |
Aug 11, 2004 | 63.16 | 63.29 | 62.65 | 63.09 | 334,526 | -0.27(-0.42%) |
Aug 10, 2004 | 62.06 | 63.38 | 62.00 | 63.36 | 511,911 | +1.40(+2.26%) |
Aug 09, 2004 | 61.97 | 62.19 | 61.92 | 61.96 | 275,148 | +0.22(+0.36%) |
Aug 06, 2004 | 62.40 | 62.82 | 61.68 | 61.74 | 479,373 | -0.67(-1.07%) |
Aug 05, 2004 | 62.99 | 63.20 | 62.38 | 62.40 | 311,884 | -0.65(-1.04%) |
Aug 04, 2004 | 63.02 | 63.26 | 62.64 | 63.06 | 346,822 | -0.12(-0.19%) |
Aug 03, 2004 | 63.86 | 63.86 | 63.06 | 63.18 | 753,022 | -0.97(-1.52%) |