Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 55.15 | 55.44 | 54.62 | 54.62 | 10,128,061 | -0.73(-1.32%) |
Nov 29, 2004 | 55.03 | 55.86 | 55.03 | 55.35 | 9,833,896 | +0.45(+0.82%) |
Nov 26, 2004 | 55.09 | 55.28 | 54.82 | 54.90 | 3,803,091 | -0.43(-0.78%) |
Nov 24, 2004 | 55.09 | 55.52 | 55.09 | 55.33 | 6,470,931 | +0.10(+0.19%) |
Nov 23, 2004 | 54.89 | 55.28 | 54.80 | 55.23 | 9,540,767 | +0.10(+0.18%) |
Nov 22, 2004 | 54.66 | 55.29 | 54.58 | 55.13 | 10,031,099 | +0.38(+0.70%) |
Nov 19, 2004 | 55.03 | 55.16 | 54.63 | 54.74 | 9,798,183 | -0.38(-0.68%) |
Nov 18, 2004 | 55.27 | 55.47 | 55.08 | 55.12 | 8,032,850 | -0.21(-0.38%) |
Nov 17, 2004 | 55.24 | 56.01 | 55.24 | 55.33 | 10,961,211 | +0.33(+0.60%) |
Nov 16, 2004 | 55.21 | 55.35 | 54.86 | 55.00 | 9,806,809 | -0.60(-1.07%) |
Nov 15, 2004 | 55.11 | 55.64 | 54.95 | 55.60 | 8,432,603 | +0.35(+0.63%) |
Nov 12, 2004 | 54.87 | 55.35 | 54.81 | 55.25 | 8,554,755 | +0.31(+0.56%) |
Nov 11, 2004 | 54.25 | 55.19 | 54.22 | 54.94 | 12,859,392 | +0.68(+1.26%) |
Nov 10, 2004 | 53.86 | 54.66 | 53.86 | 54.26 | 10,797,652 | +0.14(+0.26%) |
Nov 09, 2004 | 53.90 | 54.45 | 53.90 | 54.12 | 7,786,476 | +0.00(+0.00%) |
Nov 08, 2004 | 53.61 | 54.31 | 53.61 | 54.12 | 8,466,592 | +0.05(+0.10%) |
Nov 05, 2004 | 53.56 | 54.20 | 53.56 | 54.07 | 11,574,040 | +0.52(+0.97%) |
Nov 04, 2004 | 52.77 | 53.73 | 52.64 | 53.54 | 11,993,634 | +0.68(+1.29%) |
Nov 03, 2004 | 52.89 | 53.27 | 52.73 | 52.86 | 11,306,445 | +0.42(+0.81%) |
Nov 02, 2004 | 51.90 | 52.87 | 51.87 | 52.44 | 9,297,154 | +0.21(+0.40%) |
Nov 01, 2004 | 51.78 | 52.51 | 51.72 | 52.23 | 8,903,612 | +0.21(+0.40%) |
Oct 29, 2004 | 51.82 | 52.11 | 51.56 | 52.02 | 7,795,793 | +0.14(+0.28%) |
Oct 28, 2004 | 52.05 | 52.30 | 51.83 | 51.87 | 7,292,004 | -0.29(-0.56%) |
Oct 27, 2004 | 51.34 | 52.32 | 51.30 | 52.16 | 10,412,391 | +0.58(+1.12%) |
Oct 26, 2004 | 51.20 | 51.92 | 51.15 | 51.59 | 12,656,496 | +0.33(+0.64%) |
Oct 25, 2004 | 50.63 | 51.53 | 50.61 | 51.25 | 9,962,777 | +0.60(+1.19%) |
Oct 22, 2004 | 51.13 | 51.27 | 50.59 | 50.65 | 10,332,337 | -0.41(-0.81%) |
Oct 21, 2004 | 51.24 | 51.45 | 50.81 | 51.06 | 10,589,063 | -0.42(-0.81%) |
Oct 20, 2004 | 51.27 | 51.70 | 51.17 | 51.48 | 11,950,846 | -0.32(-0.62%) |
Oct 19, 2004 | 51.12 | 52.01 | 51.01 | 51.80 | 23,623,228 | +2.00(+4.02%) |
Oct 18, 2004 | 48.86 | 49.93 | 48.86 | 49.80 | 12,392,179 | +0.62(+1.26%) |
Oct 15, 2004 | 49.14 | 49.41 | 49.03 | 49.18 | 10,228,474 | +0.04(+0.08%) |
Oct 14, 2004 | 49.12 | 49.26 | 48.86 | 49.14 | 7,304,426 | -0.12(-0.24%) |
Oct 13, 2004 | 50.00 | 50.12 | 48.94 | 49.26 | 11,475,697 | -0.59(-1.19%) |
Oct 12, 2004 | 49.86 | 49.96 | 49.60 | 49.85 | 7,982,298 | -0.37(-0.73%) |
Oct 11, 2004 | 50.29 | 50.54 | 50.00 | 50.21 | 5,204,039 | -0.05(-0.09%) |
Oct 08, 2004 | 50.68 | 50.95 | 50.14 | 50.26 | 7,056,499 | -0.41(-0.81%) |
Oct 07, 2004 | 51.03 | 51.06 | 50.66 | 50.67 | 5,308,592 | -0.36(-0.70%) |
Oct 06, 2004 | 50.51 | 51.06 | 50.48 | 51.03 | 6,874,307 | +0.42(+0.82%) |
Oct 05, 2004 | 50.98 | 51.02 | 50.50 | 50.61 | 8,886,531 | +0.09(+0.18%) |
Oct 04, 2004 | 50.43 | 51.06 | 50.26 | 50.52 | 8,628,943 | +0.26(+0.51%) |
Oct 01, 2004 | 49.82 | 50.41 | 49.78 | 50.26 | 7,829,436 | +0.57(+1.14%) |
Sep 30, 2004 | 49.35 | 49.83 | 49.27 | 49.70 | 8,968,138 | +0.44(+0.89%) |
Sep 29, 2004 | 48.97 | 49.26 | 48.77 | 49.26 | 7,254,047 | +0.29(+0.59%) |
Sep 28, 2004 | 48.89 | 49.06 | 48.62 | 48.97 | 6,684,178 | +0.19(+0.38%) |
Sep 27, 2004 | 48.74 | 48.94 | 48.68 | 48.78 | 8,023,188 | -0.16(-0.32%) |
Sep 24, 2004 | 48.57 | 49.12 | 48.56 | 48.94 | 8,453,134 | +0.32(+0.66%) |
Sep 23, 2004 | 48.71 | 48.84 | 48.25 | 48.62 | 8,283,537 | -0.25(-0.51%) |
Sep 22, 2004 | 49.47 | 49.52 | 48.79 | 48.87 | 8,690,536 | -0.82(-1.64%) |
Sep 21, 2004 | 49.67 | 49.91 | 49.46 | 49.68 | 6,986,970 | +0.01(+0.02%) |
Sep 20, 2004 | 49.50 | 50.10 | 49.50 | 49.67 | 7,557,528 | -0.02(-0.05%) |
Sep 17, 2004 | 50.08 | 50.14 | 49.52 | 49.70 | 10,694,651 | -0.22(-0.44%) |
Sep 16, 2004 | 49.96 | 50.40 | 49.81 | 49.92 | 6,250,782 | -0.14(-0.29%) |
Sep 15, 2004 | 49.81 | 50.14 | 49.78 | 50.06 | 7,990,235 | -0.20(-0.40%) |
Sep 14, 2004 | 50.19 | 50.36 | 49.93 | 50.26 | 6,820,995 | +0.13(+0.27%) |
Sep 13, 2004 | 50.43 | 50.59 | 49.89 | 50.13 | 8,283,882 | -0.16(-0.31%) |
Sep 10, 2004 | 50.10 | 50.43 | 49.99 | 50.29 | 6,475,934 | +0.19(+0.37%) |
Sep 09, 2004 | 49.77 | 50.30 | 49.77 | 50.10 | 7,793,895 | +0.34(+0.68%) |
Sep 08, 2004 | 49.21 | 50.14 | 49.20 | 49.77 | 9,870,818 | +0.52(+1.05%) |
Sep 07, 2004 | 49.09 | 49.52 | 49.03 | 49.25 | 6,906,053 | +0.34(+0.69%) |
Sep 03, 2004 | 48.86 | 49.09 | 48.66 | 48.91 | 6,003,718 | -0.10(-0.21%) |
Sep 02, 2004 | 48.81 | 49.14 | 48.60 | 49.02 | 5,832,223 | +0.20(+0.42%) |