Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 62.53 | 62.84 | 62.20 | 62.57 | 1,422,552 | +0.06(+0.09%) |
Nov 29, 2004 | 63.39 | 63.44 | 62.34 | 62.52 | 1,643,444 | -1.17(-1.84%) |
Nov 26, 2004 | 63.63 | 63.70 | 63.47 | 63.69 | 474,435 | -0.01(-0.01%) |
Nov 24, 2004 | 63.31 | 63.71 | 63.23 | 63.70 | 1,385,506 | +0.41(+0.65%) |
Nov 23, 2004 | 62.29 | 63.55 | 62.26 | 63.28 | 1,887,694 | +1.00(+1.61%) |
Nov 22, 2004 | 61.97 | 62.49 | 61.27 | 62.28 | 1,334,270 | +0.43(+0.70%) |
Nov 19, 2004 | 63.12 | 63.31 | 61.73 | 61.85 | 1,452,816 | -1.25(-1.98%) |
Nov 18, 2004 | 62.73 | 63.35 | 62.72 | 63.10 | 909,187 | +0.37(+0.58%) |
Nov 17, 2004 | 62.47 | 63.66 | 62.38 | 62.73 | 1,964,172 | +0.36(+0.57%) |
Nov 16, 2004 | 63.47 | 63.47 | 62.35 | 62.38 | 1,627,998 | -1.11(-1.76%) |
Nov 15, 2004 | 63.19 | 63.68 | 63.03 | 63.49 | 1,707,489 | +0.01(+0.01%) |
Nov 12, 2004 | 63.23 | 63.56 | 62.83 | 63.48 | 1,717,661 | +0.37(+0.59%) |
Nov 11, 2004 | 62.63 | 63.16 | 62.51 | 63.11 | 2,204,529 | +0.48(+0.76%) |
Nov 10, 2004 | 62.11 | 62.84 | 62.09 | 62.63 | 2,247,226 | +0.72(+1.16%) |
Nov 09, 2004 | 60.36 | 62.02 | 60.36 | 61.91 | 2,401,938 | +0.56(+0.91%) |
Nov 08, 2004 | 61.13 | 61.63 | 60.93 | 61.36 | 1,778,818 | -0.07(-0.12%) |
Nov 05, 2004 | 61.08 | 61.71 | 60.83 | 61.43 | 1,875,388 | +0.51(+0.84%) |
Nov 04, 2004 | 59.71 | 60.93 | 59.42 | 60.92 | 1,939,558 | +1.39(+2.33%) |
Nov 03, 2004 | 59.95 | 60.24 | 59.25 | 59.53 | 1,936,419 | +0.24(+0.40%) |
Nov 02, 2004 | 59.56 | 59.90 | 59.13 | 59.29 | 2,209,426 | -0.02(-0.03%) |
Nov 01, 2004 | 58.89 | 59.52 | 58.79 | 59.31 | 2,017,543 | +0.57(+0.98%) |
Oct 29, 2004 | 58.53 | 58.92 | 58.25 | 58.74 | 1,770,404 | +0.35(+0.60%) |
Oct 28, 2004 | 58.47 | 58.78 | 58.26 | 58.39 | 1,305,262 | -0.32(-0.54%) |
Oct 27, 2004 | 57.93 | 58.84 | 57.41 | 58.70 | 2,164,344 | +0.71(+1.22%) |
Oct 26, 2004 | 56.13 | 58.00 | 56.11 | 58.00 | 2,511,317 | +1.86(+3.32%) |
Oct 25, 2004 | 55.61 | 56.20 | 55.18 | 56.13 | 1,910,299 | +0.55(+0.99%) |
Oct 22, 2004 | 56.40 | 56.44 | 55.17 | 55.58 | 1,817,371 | -0.65(-1.16%) |
Oct 21, 2004 | 56.34 | 57.10 | 55.67 | 56.24 | 4,862,145 | +1.25(+2.27%) |
Oct 20, 2004 | 55.38 | 55.73 | 53.85 | 54.99 | 3,414,100 | -0.76(-1.36%) |
Oct 19, 2004 | 55.63 | 56.38 | 55.05 | 55.74 | 2,058,607 | +0.25(+0.44%) |
Oct 18, 2004 | 55.47 | 55.74 | 55.15 | 55.50 | 1,564,079 | -0.18(-0.31%) |
Oct 15, 2004 | 55.51 | 55.68 | 54.99 | 55.67 | 2,081,713 | +0.55(+1.00%) |
Oct 14, 2004 | 56.16 | 56.17 | 55.01 | 55.12 | 3,203,254 | -1.13(-2.01%) |
Oct 13, 2004 | 57.57 | 57.72 | 56.22 | 56.25 | 1,690,787 | -1.11(-1.94%) |
Oct 12, 2004 | 56.86 | 57.55 | 56.78 | 57.37 | 2,302,354 | -0.88(-1.52%) |
Oct 11, 2004 | 58.19 | 58.37 | 58.08 | 58.25 | 608,553 | +0.17(+0.29%) |
Oct 08, 2004 | 58.57 | 58.58 | 57.89 | 58.08 | 1,537,331 | -0.74(-1.26%) |
Oct 07, 2004 | 59.37 | 59.59 | 58.82 | 58.82 | 1,625,361 | -0.97(-1.62%) |
Oct 06, 2004 | 59.32 | 59.80 | 59.21 | 59.80 | 1,537,205 | +0.61(+1.02%) |
Oct 05, 2004 | 59.64 | 59.72 | 59.05 | 59.19 | 1,490,239 | -0.45(-0.75%) |
Oct 04, 2004 | 59.71 | 60.11 | 59.60 | 59.64 | 1,112,248 | +0.26(+0.44%) |
Oct 01, 2004 | 59.15 | 59.60 | 59.01 | 59.37 | 1,681,118 | +0.53(+0.89%) |
Sep 30, 2004 | 59.29 | 59.33 | 58.53 | 58.85 | 2,093,643 | -0.51(-0.86%) |
Sep 29, 2004 | 59.71 | 60.11 | 59.28 | 59.36 | 2,681,350 | -0.35(-0.59%) |
Sep 28, 2004 | 58.82 | 59.72 | 58.51 | 59.71 | 2,517,345 | +1.20(+2.06%) |
Sep 27, 2004 | 58.37 | 58.76 | 58.04 | 58.51 | 1,441,891 | -0.10(-0.18%) |
Sep 24, 2004 | 58.07 | 58.81 | 58.04 | 58.61 | 983,027 | +0.67(+1.15%) |
Sep 23, 2004 | 58.35 | 58.43 | 57.92 | 57.94 | 1,541,224 | -0.54(-0.93%) |
Sep 22, 2004 | 58.33 | 58.70 | 58.24 | 58.48 | 1,901,006 | -0.44(-0.74%) |
Sep 21, 2004 | 58.07 | 59.02 | 57.93 | 58.92 | 1,830,431 | +0.99(+1.70%) |
Sep 20, 2004 | 58.09 | 58.25 | 57.69 | 57.93 | 969,716 | -0.34(-0.59%) |
Sep 17, 2004 | 58.15 | 58.53 | 57.97 | 58.27 | 1,430,087 | +0.45(+0.77%) |
Sep 16, 2004 | 57.14 | 58.21 | 57.14 | 57.83 | 1,299,611 | -0.13(-0.22%) |
Sep 15, 2004 | 59.01 | 59.16 | 57.89 | 57.96 | 2,352,460 | -0.59(-1.01%) |
Sep 14, 2004 | 57.93 | 58.57 | 57.89 | 58.55 | 2,030,979 | +0.18(+0.30%) |
Sep 13, 2004 | 57.73 | 58.65 | 57.50 | 58.37 | 2,123,656 | +0.60(+1.03%) |
Sep 10, 2004 | 56.13 | 57.80 | 56.13 | 57.77 | 4,135,172 | +2.34(+4.22%) |
Sep 09, 2004 | 55.38 | 55.57 | 54.71 | 55.43 | 1,644,575 | +0.12(+0.22%) |
Sep 08, 2004 | 55.97 | 56.22 | 55.27 | 55.31 | 1,785,348 | -0.65(-1.17%) |
Sep 07, 2004 | 55.03 | 56.32 | 54.99 | 55.97 | 1,918,587 | +1.35(+2.48%) |
Sep 03, 2004 | 55.00 | 55.48 | 54.56 | 54.61 | 973,735 | -0.47(-0.85%) |
Sep 02, 2004 | 54.49 | 55.17 | 54.20 | 55.08 | 954,396 | +0.68(+1.26%) |