Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 58.94 | 59.12 | 57.84 | 58.68 | 3,810,100 | -0.22(-0.37%) |
Nov 29, 2004 | 59.04 | 59.30 | 57.87 | 58.90 | 4,280,700 | +0.47(+0.80%) |
Nov 26, 2004 | 58.40 | 58.90 | 58.22 | 58.43 | 1,101,400 | -0.16(-0.27%) |
Nov 24, 2004 | 59.18 | 59.95 | 57.84 | 58.59 | 9,390,000 | +1.16(+2.02%) |
Nov 23, 2004 | 57.16 | 57.75 | 55.61 | 57.43 | 6,845,900 | +0.29(+0.51%) |
Nov 22, 2004 | 55.82 | 57.22 | 54.30 | 57.14 | 6,481,800 | +1.80(+3.25%) |
Nov 19, 2004 | 56.02 | 56.64 | 55.01 | 55.34 | 6,839,100 | -2.18(-3.79%) |
Nov 18, 2004 | 56.65 | 57.90 | 56.65 | 57.52 | 2,835,900 | +0.46(+0.81%) |
Nov 17, 2004 | 58.42 | 59.16 | 56.75 | 57.06 | 3,908,500 | -1.25(-2.14%) |
Nov 16, 2004 | 58.69 | 59.47 | 58.13 | 58.31 | 2,101,700 | -0.44(-0.75%) |
Nov 15, 2004 | 58.82 | 59.13 | 58.39 | 58.75 | 2,535,900 | -0.29(-0.49%) |
Nov 12, 2004 | 60.40 | 60.45 | 58.70 | 59.04 | 4,998,300 | -1.08(-1.80%) |
Nov 11, 2004 | 60.13 | 60.68 | 59.67 | 60.12 | 2,714,700 | +0.48(+0.80%) |
Nov 10, 2004 | 60.48 | 60.81 | 59.36 | 59.64 | 2,672,700 | -0.86(-1.42%) |
Nov 09, 2004 | 60.65 | 61.07 | 59.83 | 60.50 | 4,447,000 | +0.10(+0.17%) |
Nov 08, 2004 | 61.92 | 62.33 | 60.34 | 60.40 | 5,401,400 | -0.46(-0.76%) |
Nov 05, 2004 | 60.19 | 61.95 | 59.70 | 60.86 | 5,018,000 | +0.96(+1.60%) |
Nov 04, 2004 | 58.09 | 60.29 | 57.72 | 59.90 | 5,073,900 | -0.39(-0.65%) |
Nov 03, 2004 | 58.50 | 60.86 | 58.12 | 60.29 | 4,990,500 | +3.21(+5.62%) |
Nov 02, 2004 | 57.90 | 59.39 | 56.89 | 57.08 | 3,692,200 | -0.57(-0.99%) |
Nov 01, 2004 | 57.94 | 58.62 | 57.26 | 57.65 | 4,107,100 | -0.51(-0.88%) |
Oct 29, 2004 | 59.64 | 59.98 | 57.52 | 58.16 | 4,947,800 | -1.45(-2.43%) |
Oct 28, 2004 | 57.93 | 60.18 | 57.22 | 59.61 | 4,889,000 | +1.09(+1.86%) |
Oct 27, 2004 | 55.92 | 58.65 | 55.87 | 58.52 | 4,677,100 | +1.84(+3.25%) |
Oct 26, 2004 | 55.84 | 56.69 | 55.70 | 56.68 | 3,601,700 | +0.88(+1.58%) |
Oct 25, 2004 | 56.56 | 56.85 | 55.25 | 55.80 | 3,086,600 | -0.98(-1.73%) |
Oct 22, 2004 | 58.30 | 58.50 | 56.75 | 56.78 | 2,694,200 | -1.49(-2.56%) |
Oct 21, 2004 | 58.09 | 58.44 | 56.80 | 58.27 | 2,324,900 | +0.20(+0.34%) |
Oct 20, 2004 | 56.90 | 58.30 | 56.58 | 58.07 | 2,597,100 | +1.01(+1.77%) |
Oct 19, 2004 | 57.80 | 58.35 | 56.91 | 57.06 | 1,976,700 | -0.94(-1.62%) |
Oct 18, 2004 | 57.62 | 58.24 | 57.20 | 58.00 | 2,944,800 | -0.02(-0.03%) |
Oct 15, 2004 | 57.05 | 58.23 | 56.50 | 58.02 | 3,928,600 | +1.14(+2.00%) |
Oct 14, 2004 | 57.81 | 58.74 | 56.41 | 56.88 | 5,574,400 | -1.01(-1.74%) |
Oct 13, 2004 | 59.96 | 60.05 | 57.64 | 57.89 | 3,361,600 | -1.93(-3.23%) |
Oct 12, 2004 | 59.99 | 60.33 | 59.23 | 59.82 | 2,290,000 | -0.44(-0.73%) |
Oct 11, 2004 | 60.02 | 60.80 | 58.95 | 60.26 | 3,580,500 | +1.31(+2.22%) |
Oct 08, 2004 | 58.60 | 59.63 | 57.70 | 58.95 | 6,706,900 | -1.20(-2.00%) |
Oct 07, 2004 | 62.09 | 62.09 | 59.96 | 60.15 | 3,153,200 | -2.15(-3.45%) |
Oct 06, 2004 | 61.74 | 62.31 | 61.45 | 62.30 | 2,554,300 | +0.42(+0.68%) |
Oct 05, 2004 | 61.82 | 62.67 | 61.65 | 61.88 | 2,508,400 | -0.56(-0.90%) |
Oct 04, 2004 | 62.55 | 63.10 | 61.95 | 62.44 | 3,012,700 | -0.43(-0.68%) |
Oct 01, 2004 | 60.78 | 62.87 | 60.71 | 62.87 | 3,067,300 | +1.70(+2.78%) |
Sep 30, 2004 | 60.41 | 61.50 | 59.89 | 61.17 | 2,984,300 | +0.45(+0.74%) |
Sep 29, 2004 | 59.96 | 60.93 | 59.85 | 60.72 | 2,082,000 | +0.71(+1.18%) |
Sep 28, 2004 | 59.34 | 60.37 | 59.06 | 60.01 | 2,293,400 | +0.73(+1.23%) |
Sep 27, 2004 | 59.65 | 60.02 | 58.93 | 59.28 | 2,255,200 | -0.39(-0.65%) |
Sep 24, 2004 | 59.20 | 60.50 | 59.09 | 59.67 | 2,163,700 | +0.36(+0.61%) |
Sep 23, 2004 | 59.71 | 60.26 | 59.12 | 59.31 | 2,622,700 | -0.26(-0.44%) |
Sep 22, 2004 | 61.13 | 61.13 | 59.56 | 59.57 | 3,090,300 | -1.95(-3.17%) |
Sep 21, 2004 | 61.62 | 61.76 | 60.70 | 61.52 | 3,164,500 | -0.02(-0.03%) |
Sep 20, 2004 | 61.55 | 62.56 | 60.82 | 61.54 | 2,817,500 | -0.18(-0.29%) |
Sep 17, 2004 | 61.49 | 61.93 | 61.41 | 61.72 | 2,112,700 | +0.67(+1.10%) |
Sep 16, 2004 | 61.48 | 62.19 | 60.88 | 61.05 | 2,486,400 | -0.35(-0.57%) |
Sep 15, 2004 | 61.88 | 62.28 | 61.18 | 61.40 | 2,134,800 | -0.91(-1.46%) |
Sep 14, 2004 | 62.08 | 62.85 | 61.78 | 62.31 | 2,009,000 | +0.06(+0.10%) |
Sep 13, 2004 | 62.04 | 62.95 | 61.42 | 62.25 | 2,406,600 | +0.16(+0.26%) |
Sep 10, 2004 | 61.10 | 62.48 | 60.90 | 62.09 | 2,268,000 | +0.73(+1.19%) |
Sep 09, 2004 | 60.66 | 61.65 | 60.35 | 61.36 | 2,694,600 | +0.81(+1.34%) |
Sep 08, 2004 | 60.85 | 61.43 | 59.80 | 60.55 | 1,994,300 | -0.35(-0.57%) |
Sep 07, 2004 | 60.73 | 61.83 | 60.43 | 60.90 | 2,280,800 | +0.43(+0.71%) |
Sep 03, 2004 | 61.09 | 61.65 | 60.38 | 60.47 | 2,618,800 | -0.75(-1.23%) |
Sep 02, 2004 | 59.98 | 61.97 | 59.77 | 61.22 | 2,563,200 | +1.22(+2.03%) |