Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 60.73 | 61.62 | 60.62 | 61.38 | 669,951 | +0.65(+1.07%) |
Nov 29, 2004 | 61.20 | 61.56 | 60.38 | 60.73 | 837,748 | +0.87(+1.46%) |
Nov 26, 2004 | 59.74 | 59.99 | 59.66 | 59.86 | 119,781 | +0.36(+0.60%) |
Nov 24, 2004 | 58.77 | 59.70 | 58.77 | 59.50 | 413,969 | +0.77(+1.30%) |
Nov 23, 2004 | 57.69 | 58.83 | 57.62 | 58.74 | 1,045,611 | +1.05(+1.81%) |
Nov 22, 2004 | 56.29 | 58.20 | 56.27 | 57.69 | 1,101,991 | +1.21(+2.14%) |
Nov 19, 2004 | 57.33 | 57.39 | 56.23 | 56.48 | 616,772 | -0.90(-1.57%) |
Nov 18, 2004 | 57.68 | 57.77 | 57.33 | 57.38 | 266,101 | -0.26(-0.45%) |
Nov 17, 2004 | 56.99 | 58.15 | 56.99 | 57.64 | 543,560 | +0.77(+1.36%) |
Nov 16, 2004 | 57.43 | 57.46 | 56.77 | 56.87 | 331,981 | -0.57(-0.99%) |
Nov 15, 2004 | 56.85 | 57.65 | 56.81 | 57.44 | 484,289 | -0.46(-0.80%) |
Nov 12, 2004 | 58.25 | 58.26 | 57.82 | 57.90 | 424,708 | -0.45(-0.76%) |
Nov 11, 2004 | 57.76 | 58.67 | 57.76 | 58.35 | 279,834 | +0.62(+1.07%) |
Nov 10, 2004 | 57.59 | 58.30 | 57.19 | 57.73 | 448,561 | +0.09(+0.15%) |
Nov 09, 2004 | 56.80 | 58.13 | 56.75 | 57.64 | 514,028 | +0.96(+1.69%) |
Nov 08, 2004 | 56.51 | 57.14 | 56.46 | 56.68 | 653,945 | +0.17(+0.31%) |
Nov 05, 2004 | 55.78 | 56.54 | 55.75 | 56.51 | 533,647 | +0.90(+1.62%) |
Nov 04, 2004 | 55.30 | 55.86 | 55.06 | 55.61 | 565,968 | +0.31(+0.56%) |
Nov 03, 2004 | 55.44 | 56.07 | 55.09 | 55.30 | 803,466 | +0.38(+0.69%) |
Nov 02, 2004 | 54.32 | 55.54 | 54.32 | 54.92 | 525,180 | +0.60(+1.11%) |
Nov 01, 2004 | 53.84 | 54.62 | 53.77 | 54.32 | 489,142 | +0.24(+0.45%) |
Oct 29, 2004 | 53.65 | 54.28 | 53.48 | 54.08 | 433,692 | +0.52(+0.98%) |
Oct 28, 2004 | 53.52 | 53.83 | 53.19 | 53.55 | 395,898 | +0.04(+0.07%) |
Oct 27, 2004 | 53.12 | 53.53 | 52.44 | 53.52 | 1,132,865 | +0.40(+0.75%) |
Oct 26, 2004 | 52.05 | 53.45 | 52.05 | 53.12 | 802,950 | +0.97(+1.86%) |
Oct 25, 2004 | 53.07 | 53.27 | 51.81 | 52.15 | 1,317,494 | -1.15(-2.16%) |
Oct 22, 2004 | 53.34 | 54.11 | 53.29 | 53.30 | 179,982 | -0.14(-0.25%) |
Oct 21, 2004 | 53.31 | 53.83 | 53.22 | 53.44 | 449,903 | +0.17(+0.33%) |
Oct 20, 2004 | 52.95 | 53.59 | 52.83 | 53.26 | 720,342 | +0.18(+0.35%) |
Oct 19, 2004 | 53.65 | 54.12 | 53.07 | 53.08 | 645,271 | -0.33(-0.62%) |
Oct 18, 2004 | 53.97 | 53.97 | 53.17 | 53.41 | 430,697 | -0.76(-1.39%) |
Oct 15, 2004 | 53.38 | 54.19 | 53.38 | 54.16 | 682,032 | +0.78(+1.47%) |
Oct 14, 2004 | 52.49 | 53.88 | 52.40 | 53.38 | 1,192,653 | +0.89(+1.70%) |
Oct 13, 2004 | 52.53 | 52.67 | 52.20 | 52.49 | 1,430,771 | +0.00(+0.00%) |
Oct 12, 2004 | 52.39 | 52.94 | 51.88 | 52.49 | 529,827 | -0.10(-0.18%) |
Oct 11, 2004 | 52.78 | 52.97 | 52.52 | 52.59 | 180,292 | -0.19(-0.37%) |
Oct 08, 2004 | 53.16 | 53.33 | 52.66 | 52.78 | 328,986 | -0.39(-0.73%) |
Oct 07, 2004 | 53.26 | 53.34 | 52.97 | 53.17 | 179,569 | -0.18(-0.34%) |
Oct 06, 2004 | 52.61 | 53.37 | 52.49 | 53.35 | 289,747 | +0.75(+1.42%) |
Oct 05, 2004 | 52.77 | 52.88 | 52.42 | 52.61 | 219,427 | -0.07(-0.13%) |
Oct 04, 2004 | 52.44 | 52.86 | 52.44 | 52.67 | 249,372 | +0.39(+0.74%) |
Oct 01, 2004 | 52.00 | 52.47 | 51.95 | 52.29 | 597,049 | +0.44(+0.84%) |
Sep 30, 2004 | 51.91 | 52.24 | 51.67 | 51.85 | 529,310 | -0.20(-0.39%) |
Sep 29, 2004 | 51.52 | 52.19 | 51.47 | 52.05 | 238,530 | +0.59(+1.15%) |
Sep 28, 2004 | 51.38 | 51.57 | 51.04 | 51.46 | 279,318 | +0.09(+0.17%) |
Sep 27, 2004 | 51.99 | 52.01 | 51.38 | 51.38 | 309,780 | -0.80(-1.54%) |
Sep 24, 2004 | 51.89 | 52.47 | 51.76 | 52.18 | 347,263 | +0.10(+0.19%) |
Sep 23, 2004 | 51.81 | 52.30 | 51.38 | 52.08 | 472,001 | +0.36(+0.69%) |
Sep 22, 2004 | 52.69 | 52.69 | 51.67 | 51.72 | 243,074 | -0.96(-1.82%) |
Sep 21, 2004 | 51.78 | 52.75 | 51.71 | 52.68 | 368,844 | +1.14(+2.22%) |
Sep 20, 2004 | 51.60 | 51.76 | 51.29 | 51.54 | 293,981 | -0.15(-0.30%) |
Sep 17, 2004 | 52.68 | 52.68 | 51.63 | 51.69 | 372,045 | -0.59(-1.13%) |
Sep 16, 2004 | 50.90 | 52.51 | 50.88 | 52.29 | 854,373 | +1.63(+3.21%) |
Sep 15, 2004 | 50.33 | 51.02 | 49.88 | 50.66 | 308,231 | +0.34(+0.67%) |
Sep 14, 2004 | 50.11 | 50.55 | 49.97 | 50.32 | 274,774 | +0.21(+0.43%) |
Sep 13, 2004 | 50.24 | 50.60 | 49.95 | 50.11 | 504,631 | -0.14(-0.27%) |
Sep 10, 2004 | 48.47 | 50.24 | 48.08 | 50.24 | 583,935 | +1.81(+3.74%) |
Sep 09, 2004 | 48.57 | 48.65 | 47.84 | 48.43 | 381,442 | -0.10(-0.20%) |
Sep 08, 2004 | 48.57 | 48.64 | 48.28 | 48.53 | 550,066 | +0.09(+0.18%) |
Sep 07, 2004 | 47.44 | 48.54 | 47.41 | 48.44 | 315,459 | +0.86(+1.81%) |
Sep 03, 2004 | 48.01 | 48.42 | 47.52 | 47.58 | 223,557 | -0.63(-1.31%) |
Sep 02, 2004 | 47.41 | 48.23 | 47.17 | 48.21 | 188,862 | +0.89(+1.88%) |