Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 68.33 | 68.60 | 67.14 | 67.22 | 11,852 | -1.94(-2.80%) |
Nov 29, 2004 | 68.60 | 69.55 | 68.45 | 69.16 | 11,886 | -0.23(-0.34%) |
Nov 26, 2004 | 69.75 | 69.75 | 67.54 | 69.39 | 4,299 | +0.35(+0.51%) |
Nov 24, 2004 | 67.34 | 69.90 | 67.34 | 69.04 | 8,227 | -0.63(-0.91%) |
Nov 23, 2004 | 68.49 | 69.83 | 67.66 | 69.67 | 13,943 | +1.27(+1.85%) |
Nov 22, 2004 | 69.20 | 69.20 | 67.22 | 68.41 | 19,506 | +0.12(+0.17%) |
Nov 19, 2004 | 67.34 | 68.80 | 66.51 | 68.29 | 6,929 | +0.51(+0.76%) |
Nov 18, 2004 | 67.46 | 69.20 | 66.94 | 67.77 | 11,262 | -0.43(-0.64%) |
Nov 17, 2004 | 68.17 | 68.84 | 66.39 | 68.21 | 20,147 | -1.38(-1.99%) |
Nov 16, 2004 | 70.70 | 70.78 | 68.92 | 69.59 | 15,342 | -1.11(-1.57%) |
Nov 15, 2004 | 70.62 | 71.17 | 70.15 | 70.70 | 13,622 | -0.28(-0.39%) |
Nov 12, 2004 | 72.40 | 72.40 | 70.19 | 70.98 | 9,829 | -0.47(-0.66%) |
Nov 11, 2004 | 73.55 | 73.55 | 69.20 | 71.45 | 18,984 | -1.86(-2.53%) |
Nov 10, 2004 | 71.45 | 73.55 | 71.45 | 73.31 | 23,283 | +0.24(+0.32%) |
Nov 09, 2004 | 69.99 | 73.15 | 67.66 | 73.07 | 37,007 | +2.81(+4.00%) |
Nov 08, 2004 | 72.16 | 72.32 | 70.19 | 70.27 | 26,706 | -0.43(-0.61%) |
Nov 05, 2004 | 69.59 | 71.73 | 69.12 | 70.70 | 31,055 | +1.40(+2.03%) |
Nov 04, 2004 | 65.20 | 69.47 | 64.29 | 69.30 | 57,458 | +6.27(+9.94%) |
Nov 03, 2004 | 61.92 | 63.90 | 61.60 | 63.03 | 12,274 | +1.34(+2.18%) |
Nov 02, 2004 | 59.51 | 61.80 | 59.15 | 61.68 | 12,307 | +1.62(+2.70%) |
Nov 01, 2004 | 61.45 | 63.50 | 59.75 | 60.06 | 25,475 | -2.25(-3.62%) |
Oct 29, 2004 | 64.06 | 64.65 | 61.41 | 62.32 | 38,154 | -1.23(-1.93%) |
Oct 28, 2004 | 57.49 | 65.12 | 56.39 | 63.54 | 46,196 | +5.34(+9.17%) |
Oct 27, 2004 | 52.63 | 58.52 | 52.63 | 58.20 | 31,848 | +4.82(+9.04%) |
Oct 26, 2004 | 53.18 | 53.54 | 52.12 | 53.38 | 24,109 | -0.28(-0.52%) |
Oct 25, 2004 | 53.38 | 54.17 | 53.18 | 53.66 | 13,268 | +0.04(+0.07%) |
Oct 22, 2004 | 54.96 | 54.96 | 52.99 | 53.62 | 19,169 | -1.30(-2.38%) |
Oct 21, 2004 | 54.61 | 55.36 | 54.45 | 54.92 | 21,361 | +0.32(+0.58%) |
Oct 20, 2004 | 53.97 | 54.92 | 53.50 | 54.61 | 8,244 | +0.24(+0.44%) |
Oct 19, 2004 | 55.04 | 56.43 | 54.37 | 54.37 | 8,295 | -0.99(-1.79%) |
Oct 18, 2004 | 54.92 | 56.27 | 54.88 | 55.36 | 8,193 | -0.08(-0.14%) |
Oct 15, 2004 | 55.87 | 56.19 | 55.28 | 55.44 | 9,256 | +0.24(+0.43%) |
Oct 14, 2004 | 55.44 | 55.91 | 54.84 | 55.20 | 23,452 | -0.24(-0.43%) |
Oct 13, 2004 | 55.08 | 56.43 | 54.84 | 55.44 | 16,421 | -0.95(-1.68%) |
Oct 12, 2004 | 56.31 | 56.47 | 55.12 | 56.39 | 10,301 | +0.59(+1.06%) |
Oct 11, 2004 | 56.03 | 56.23 | 55.36 | 55.79 | 10,301 | +0.36(+0.64%) |
Oct 08, 2004 | 56.23 | 56.54 | 55.40 | 55.44 | 12,290 | -0.79(-1.41%) |
Oct 07, 2004 | 57.49 | 57.81 | 56.03 | 56.23 | 17,382 | -0.71(-1.25%) |
Oct 06, 2004 | 56.66 | 57.49 | 55.75 | 56.94 | 27,633 | +0.04(+0.07%) |
Oct 05, 2004 | 57.41 | 58.52 | 56.47 | 56.90 | 27,481 | -0.71(-1.24%) |
Oct 04, 2004 | 58.13 | 58.84 | 57.37 | 57.61 | 30,280 | -0.51(-0.88%) |
Oct 01, 2004 | 56.11 | 58.32 | 56.11 | 58.13 | 21,951 | +1.19(+2.08%) |
Sep 30, 2004 | 55.71 | 57.34 | 55.71 | 56.94 | 10,368 | +0.59(+1.05%) |
Sep 29, 2004 | 56.11 | 57.06 | 55.44 | 56.35 | 13,639 | +0.04(+0.07%) |
Sep 28, 2004 | 54.76 | 56.70 | 54.65 | 56.31 | 22,558 | +1.34(+2.45%) |
Sep 27, 2004 | 55.36 | 55.60 | 53.30 | 54.96 | 22,996 | -1.11(-1.97%) |
Sep 24, 2004 | 56.19 | 56.62 | 55.79 | 56.07 | 9,846 | +0.12(+0.21%) |
Sep 23, 2004 | 55.79 | 56.62 | 55.75 | 55.95 | 7,553 | +0.04(+0.07%) |
Sep 22, 2004 | 56.23 | 56.66 | 55.75 | 55.91 | 23,957 | -1.15(-2.01%) |
Sep 21, 2004 | 56.47 | 57.30 | 55.75 | 57.06 | 22,457 | +0.47(+0.84%) |
Sep 20, 2004 | 57.53 | 57.61 | 55.75 | 56.58 | 33,146 | -1.62(-2.79%) |
Sep 17, 2004 | 57.73 | 59.39 | 56.35 | 58.20 | 19,304 | +1.46(+2.58%) |
Sep 16, 2004 | 56.43 | 58.17 | 56.15 | 56.74 | 20,130 | +0.32(+0.56%) |
Sep 15, 2004 | 58.52 | 58.52 | 56.23 | 56.43 | 51,136 | -0.44(-0.77%) |
Sep 14, 2004 | 60.54 | 61.57 | 56.47 | 56.86 | 43,195 | -4.39(-7.17%) |
Sep 13, 2004 | 61.88 | 62.40 | 60.74 | 61.25 | 13,083 | -0.20(-0.32%) |
Sep 10, 2004 | 66.35 | 66.35 | 60.54 | 61.45 | 21,698 | -3.48(-5.36%) |
Sep 09, 2004 | 62.32 | 65.52 | 62.32 | 64.93 | 9,458 | +1.86(+2.95%) |
Sep 08, 2004 | 61.88 | 63.46 | 61.88 | 63.07 | 9,390 | +0.91(+1.46%) |
Sep 07, 2004 | 63.03 | 63.78 | 62.08 | 62.16 | 8,328 | -0.04(-0.06%) |
Sep 03, 2004 | 61.09 | 63.03 | 61.09 | 62.20 | 4,821 | +0.71(+1.16%) |
Sep 02, 2004 | 61.29 | 62.24 | 61.09 | 61.49 | 5,968 | +0.32(+0.52%) |