Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 57.02 | 57.21 | 56.27 | 57.16 | 602,891 | +0.14(+0.25%) |
Oct 28, 2004 | 56.68 | 57.24 | 56.22 | 57.02 | 666,454 | -0.01(-0.02%) |
Oct 27, 2004 | 55.01 | 57.06 | 54.53 | 57.03 | 1,014,082 | +1.73(+3.13%) |
Oct 26, 2004 | 54.22 | 55.31 | 54.13 | 55.30 | 695,367 | +1.32(+2.45%) |
Oct 25, 2004 | 53.69 | 54.09 | 53.49 | 53.97 | 547,878 | +0.22(+0.41%) |
Oct 22, 2004 | 54.71 | 54.98 | 53.69 | 53.75 | 485,891 | -0.77(-1.42%) |
Oct 21, 2004 | 54.24 | 54.91 | 53.56 | 54.52 | 802,355 | +0.51(+0.94%) |
Oct 20, 2004 | 53.88 | 54.60 | 53.38 | 54.02 | 1,314,684 | +0.13(+0.25%) |
Oct 19, 2004 | 55.55 | 55.61 | 53.33 | 53.88 | 1,426,735 | -1.44(-2.60%) |
Oct 18, 2004 | 55.98 | 55.98 | 54.71 | 55.32 | 1,415,935 | -0.66(-1.18%) |
Oct 15, 2004 | 56.77 | 56.77 | 53.69 | 55.98 | 2,834,008 | -0.78(-1.38%) |
Oct 14, 2004 | 58.04 | 58.42 | 55.84 | 56.76 | 1,886,638 | -2.04(-3.46%) |
Oct 13, 2004 | 59.32 | 59.69 | 58.59 | 58.80 | 618,754 | -0.37(-0.63%) |
Oct 12, 2004 | 59.10 | 59.51 | 58.58 | 59.17 | 633,717 | -0.38(-0.64%) |
Oct 11, 2004 | 59.38 | 59.79 | 58.96 | 59.56 | 1,253,821 | +1.91(+3.32%) |
Oct 08, 2004 | 58.47 | 58.73 | 57.11 | 57.64 | 1,140,083 | -1.36(-2.30%) |
Oct 07, 2004 | 58.90 | 59.33 | 58.22 | 59.00 | 933,081 | +0.11(+0.18%) |
Oct 06, 2004 | 58.40 | 58.95 | 57.96 | 58.90 | 614,816 | +0.72(+1.24%) |
Oct 05, 2004 | 59.48 | 59.97 | 58.15 | 58.18 | 1,079,782 | -1.25(-2.11%) |
Oct 04, 2004 | 60.15 | 60.65 | 59.38 | 59.43 | 635,404 | -0.50(-0.83%) |
Oct 01, 2004 | 59.16 | 60.24 | 59.11 | 59.93 | 576,004 | +0.77(+1.31%) |
Sep 30, 2004 | 58.03 | 59.36 | 57.80 | 59.16 | 1,094,857 | +1.13(+1.95%) |
Sep 29, 2004 | 57.13 | 58.06 | 56.84 | 58.03 | 496,578 | +0.90(+1.57%) |
Sep 28, 2004 | 57.02 | 57.53 | 56.98 | 57.13 | 375,302 | +0.15(+0.27%) |
Sep 27, 2004 | 58.09 | 58.09 | 56.94 | 56.98 | 479,703 | -1.11(-1.91%) |
Sep 24, 2004 | 58.36 | 58.82 | 58.08 | 58.09 | 344,365 | -0.33(-0.56%) |
Sep 23, 2004 | 58.67 | 59.11 | 58.32 | 58.42 | 744,530 | +0.42(+0.72%) |
Sep 22, 2004 | 58.44 | 58.76 | 57.95 | 58.00 | 472,503 | -0.96(-1.63%) |
Sep 21, 2004 | 58.28 | 59.08 | 58.28 | 58.96 | 626,854 | +0.66(+1.13%) |
Sep 20, 2004 | 58.00 | 58.38 | 57.60 | 58.30 | 743,855 | +0.29(+0.51%) |
Sep 17, 2004 | 58.19 | 58.67 | 57.63 | 58.01 | 790,318 | -0.18(-0.31%) |
Sep 16, 2004 | 57.92 | 58.66 | 57.78 | 58.19 | 777,718 | +0.34(+0.58%) |
Sep 15, 2004 | 57.33 | 58.51 | 57.04 | 57.85 | 1,011,607 | +0.69(+1.21%) |
Sep 14, 2004 | 57.19 | 57.56 | 56.55 | 57.16 | 1,938,951 | +0.04(+0.08%) |
Sep 13, 2004 | 57.07 | 57.64 | 56.13 | 57.11 | 2,438,680 | -0.79(-1.37%) |
Sep 10, 2004 | 60.49 | 60.49 | 57.65 | 57.90 | 2,217,166 | -2.93(-4.82%) |
Sep 09, 2004 | 61.49 | 61.49 | 60.63 | 60.84 | 694,467 | -0.54(-0.88%) |
Sep 08, 2004 | 61.87 | 62.07 | 61.33 | 61.38 | 505,353 | -0.70(-1.13%) |
Sep 07, 2004 | 61.69 | 62.22 | 61.42 | 62.08 | 587,029 | +0.66(+1.07%) |
Sep 03, 2004 | 62.20 | 62.90 | 61.42 | 61.42 | 687,492 | -0.76(-1.22%) |
Sep 02, 2004 | 60.95 | 62.40 | 60.71 | 62.18 | 742,055 | +1.35(+2.22%) |
Sep 01, 2004 | 60.68 | 60.89 | 60.12 | 60.83 | 489,153 | +0.14(+0.23%) |
Aug 31, 2004 | 61.60 | 61.60 | 59.96 | 60.68 | 949,844 | -0.79(-1.29%) |
Aug 30, 2004 | 61.96 | 62.16 | 61.42 | 61.48 | 329,739 | -0.40(-0.65%) |
Aug 27, 2004 | 62.22 | 62.30 | 61.69 | 61.88 | 225,676 | -0.25(-0.40%) |
Aug 26, 2004 | 61.60 | 62.15 | 61.34 | 62.12 | 314,102 | +0.35(+0.56%) |
Aug 25, 2004 | 61.70 | 61.98 | 60.91 | 61.78 | 484,316 | +0.30(+0.49%) |
Aug 24, 2004 | 62.13 | 62.31 | 61.26 | 61.48 | 642,492 | -0.52(-0.85%) |
Aug 23, 2004 | 61.55 | 62.36 | 61.55 | 62.00 | 508,953 | +0.28(+0.45%) |
Aug 20, 2004 | 61.00 | 61.77 | 60.90 | 61.72 | 342,002 | +0.66(+1.08%) |
Aug 19, 2004 | 60.58 | 61.21 | 60.58 | 61.07 | 296,889 | +0.18(+0.29%) |
Aug 18, 2004 | 60.52 | 60.96 | 59.82 | 60.89 | 746,217 | +0.22(+0.37%) |
Aug 17, 2004 | 59.73 | 61.52 | 59.42 | 60.67 | 1,067,520 | +1.69(+2.86%) |
Aug 16, 2004 | 58.75 | 59.56 | 58.53 | 58.98 | 682,204 | +0.23(+0.39%) |
Aug 13, 2004 | 58.88 | 59.09 | 58.44 | 58.75 | 591,304 | -0.11(-0.18%) |
Aug 12, 2004 | 59.74 | 60.08 | 58.68 | 58.85 | 486,228 | -0.88(-1.47%) |
Aug 11, 2004 | 59.87 | 60.30 | 59.33 | 59.73 | 978,532 | -0.71(-1.18%) |
Aug 10, 2004 | 59.63 | 60.60 | 59.35 | 60.44 | 893,368 | +1.49(+2.53%) |
Aug 09, 2004 | 58.80 | 59.31 | 58.67 | 58.95 | 665,442 | +0.37(+0.64%) |
Aug 06, 2004 | 60.59 | 60.76 | 58.52 | 58.58 | 1,896,201 | -2.64(-4.31%) |
Aug 05, 2004 | 63.01 | 63.15 | 61.11 | 61.22 | 578,929 | -1.64(-2.62%) |
Aug 04, 2004 | 62.60 | 63.47 | 62.59 | 62.86 | 623,929 | -0.16(-0.25%) |
Aug 03, 2004 | 63.18 | 63.60 | 62.64 | 63.02 | 443,590 | -0.10(-0.15%) |