Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 59.30 | 59.70 | 59.00 | 59.30 | 136,383 | -0.30(-0.50%) |
Oct 28, 2004 | 59.60 | 59.80 | 58.80 | 59.60 | 93,280 | -0.15(-0.25%) |
Oct 27, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.00(+0.00%) |
Oct 26, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.95(+1.62%) |
Oct 25, 2004 | 58.80 | 59.50 | 58.55 | 58.80 | 94,611 | -0.75(-1.26%) |
Oct 22, 2004 | 59.55 | 59.80 | 59.00 | 59.55 | 150,144 | +0.95(+1.62%) |
Oct 21, 2004 | 58.60 | 58.95 | 58.30 | 58.60 | 172,902 | +0.80(+1.38%) |
Oct 20, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +0.00(+0.00%) |
Oct 19, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +1.00(+1.76%) |
Oct 18, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.00(+0.00%) |
Oct 15, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.95(+1.70%) |
Oct 14, 2004 | 55.85 | 56.15 | 55.70 | 55.85 | 84,658 | -0.04(-0.07%) |
Oct 13, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | +0.00(+0.00%) |
Oct 12, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | -1.01(-1.78%) |
Oct 11, 2004 | 56.90 | 57.55 | 56.78 | 56.90 | 241,817 | +0.45(+0.80%) |
Oct 08, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | +0.00(+0.00%) |
Oct 07, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | -1.35(-2.34%) |
Oct 06, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | +0.00(+0.00%) |
Oct 05, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | -0.20(-0.34%) |
Oct 04, 2004 | 58.00 | 58.05 | 57.30 | 58.00 | 115,571 | +0.45(+0.78%) |
Oct 01, 2004 | 57.55 | 57.55 | 57.10 | 57.55 | 146,923 | -0.15(-0.26%) |
Sep 30, 2004 | 57.70 | 57.95 | 57.35 | 57.70 | 148,122 | +0.00(+0.00%) |
Sep 29, 2004 | 57.70 | 57.95 | 57.35 | 57.70 | 148,122 | +0.90(+1.58%) |
Sep 28, 2004 | 56.80 | 57.50 | 56.55 | 56.80 | 456,015 | +0.00(+0.00%) |
Sep 27, 2004 | 56.80 | 57.50 | 56.55 | 56.80 | 456,015 | -0.35(-0.61%) |
Sep 24, 2004 | 57.15 | 60.00 | 56.73 | 57.15 | 306,639 | +0.00(+0.00%) |
Sep 23, 2004 | 57.15 | 60.00 | 56.73 | 57.15 | 306,639 | -0.65(-1.12%) |
Sep 22, 2004 | 57.80 | 58.32 | 57.25 | 57.80 | 268,732 | -0.10(-0.17%) |
Sep 21, 2004 | 57.90 | 57.90 | 56.95 | 57.90 | 451,507 | +0.00(+0.00%) |
Sep 20, 2004 | 57.90 | 57.90 | 56.95 | 57.90 | 451,507 | +0.05(+0.09%) |
Sep 17, 2004 | 57.85 | 57.90 | 57.15 | 57.85 | 262,875 | +0.00(+0.00%) |
Sep 16, 2004 | 57.85 | 57.90 | 57.15 | 57.85 | 262,875 | -0.50(-0.86%) |
Sep 15, 2004 | 58.35 | 59.00 | 58.00 | 58.35 | 134,624 | -1.45(-2.42%) |
Sep 14, 2004 | 59.80 | 59.98 | 59.30 | 59.80 | 148,119 | +0.00(+0.00%) |
Sep 13, 2004 | 59.80 | 59.98 | 59.30 | 59.80 | 148,119 | +0.60(+1.01%) |
Sep 10, 2004 | 59.20 | 59.55 | 50.20 | 59.20 | 197,803 | +0.00(+0.00%) |
Sep 09, 2004 | 59.20 | 59.55 | 50.20 | 59.20 | 197,803 | -0.40(-0.67%) |
Sep 08, 2004 | 59.60 | 60.00 | 59.40 | 59.60 | 253,062 | +0.00(+0.00%) |
Sep 07, 2004 | 59.60 | 59.80 | 59.20 | 59.60 | 574,655 | +0.00(+0.00%) |
Sep 03, 2004 | 59.60 | 59.80 | 59.20 | 59.60 | 574,655 | -0.55(-0.91%) |
Sep 02, 2004 | 60.15 | 60.20 | 59.85 | 60.15 | 644,122 | +0.00(+0.00%) |
Sep 01, 2004 | 60.15 | 60.20 | 59.85 | 60.15 | 644,122 | +0.70(+1.18%) |
Aug 31, 2004 | 59.45 | 59.50 | 58.70 | 59.45 | 412,751 | +1.10(+1.89%) |
Aug 30, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | +0.00(+0.00%) |
Aug 27, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | -0.50(-0.85%) |
Aug 26, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.00(+0.00%) |
Aug 25, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.30(+0.51%) |
Aug 24, 2004 | 58.55 | 58.95 | 58.30 | 58.55 | 201,726 | -1.55(-2.58%) |
Aug 23, 2004 | 60.10 | 60.45 | 59.70 | 60.10 | 195,344 | -0.30(-0.50%) |
Aug 20, 2004 | 60.40 | 60.55 | 58.35 | 60.40 | 209,272 | +0.55(+0.92%) |
Aug 19, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | +0.00(+0.00%) |
Aug 18, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | -2.85(-4.55%) |
Aug 17, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | +0.00(+0.00%) |
Aug 16, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | -0.15(-0.24%) |
Aug 13, 2004 | 62.85 | 63.25 | 62.50 | 62.85 | 103,956 | +0.20(+0.32%) |
Aug 12, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | +0.00(+0.00%) |
Aug 11, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | -1.55(-2.41%) |
Aug 10, 2004 | 64.20 | 64.35 | 63.35 | 64.20 | 117,346 | -0.30(-0.47%) |
Aug 09, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.00(+0.00%) |
Aug 06, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.25(+0.39%) |
Aug 05, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.00(+0.00%) |
Aug 04, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.40(+0.63%) |
Aug 03, 2004 | 63.85 | 64.10 | 63.00 | 63.85 | 213,158 | +0.00(+0.00%) |