Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 67.50 | 67.71 | 67.38 | 67.59 | 92,329 | +0.22(+0.32%) |
Oct 28, 2004 | 67.44 | 67.53 | 67.15 | 67.38 | 134,993 | +0.11(+0.17%) |
Oct 27, 2004 | 67.79 | 67.90 | 67.20 | 67.26 | 180,658 | -0.41(-0.60%) |
Oct 26, 2004 | 67.80 | 67.80 | 67.62 | 67.67 | 61,663 | -0.07(-0.11%) |
Oct 25, 2004 | 67.69 | 67.89 | 67.63 | 67.74 | 84,329 | +0.15(+0.22%) |
Oct 22, 2004 | 67.55 | 67.71 | 67.43 | 67.59 | 277,487 | -0.05(-0.08%) |
Oct 21, 2004 | 67.68 | 67.74 | 67.55 | 67.65 | 85,329 | -0.06(-0.09%) |
Oct 20, 2004 | 67.56 | 67.71 | 67.53 | 67.71 | 180,491 | +0.22(+0.33%) |
Oct 19, 2004 | 67.29 | 67.56 | 67.20 | 67.49 | 70,496 | -0.01(-0.02%) |
Oct 18, 2004 | 67.33 | 67.52 | 67.27 | 67.50 | 59,330 | +0.11(+0.17%) |
Oct 15, 2004 | 67.49 | 67.68 | 67.11 | 67.38 | 142,326 | -0.30(-0.44%) |
Oct 14, 2004 | 67.40 | 67.68 | 67.21 | 67.68 | 77,829 | +0.28(+0.41%) |
Oct 13, 2004 | 67.11 | 67.57 | 67.06 | 67.41 | 877,293 | +0.26(+0.38%) |
Oct 12, 2004 | 67.23 | 67.28 | 67.02 | 67.15 | 113,328 | +0.04(+0.05%) |
Oct 11, 2004 | 67.08 | 67.11 | 66.89 | 67.11 | 57,330 | +0.06(+0.09%) |
Oct 08, 2004 | 66.84 | 67.14 | 66.76 | 67.05 | 80,163 | +0.65(+0.98%) |
Oct 07, 2004 | 66.53 | 66.57 | 66.34 | 66.41 | 107,661 | -0.14(-0.22%) |
Oct 06, 2004 | 66.70 | 66.72 | 66.54 | 66.55 | 78,663 | -0.19(-0.29%) |
Oct 05, 2004 | 66.54 | 66.75 | 66.45 | 66.74 | 102,995 | +0.28(+0.42%) |
Oct 04, 2004 | 66.31 | 66.72 | 66.30 | 66.47 | 407,981 | -0.04(-0.06%) |
Oct 01, 2004 | 66.73 | 66.89 | 66.41 | 66.51 | 736,633 | -0.55(-0.82%) |
Sep 30, 2004 | 66.84 | 67.16 | 66.84 | 67.06 | 83,996 | -0.20(-0.29%) |
Sep 29, 2004 | 67.34 | 67.34 | 67.00 | 67.26 | 72,163 | -0.32(-0.47%) |
Sep 28, 2004 | 67.68 | 67.70 | 67.40 | 67.58 | 86,662 | -0.05(-0.07%) |
Sep 27, 2004 | 67.45 | 67.67 | 67.41 | 67.62 | 75,829 | +0.23(+0.35%) |
Sep 24, 2004 | 67.24 | 67.46 | 67.21 | 67.39 | 139,327 | -0.02(-0.04%) |
Sep 23, 2004 | 67.61 | 67.77 | 67.41 | 67.41 | 163,325 | -0.27(-0.40%) |
Sep 22, 2004 | 67.43 | 67.77 | 67.29 | 67.68 | 1,754,920 | +0.24(+0.36%) |
Sep 21, 2004 | 67.32 | 67.52 | 67.16 | 67.44 | 90,995 | +0.02(+0.04%) |
Sep 20, 2004 | 67.27 | 67.43 | 67.13 | 67.42 | 176,658 | +0.37(+0.55%) |
Sep 17, 2004 | 67.30 | 67.32 | 67.03 | 67.05 | 94,995 | -0.25(-0.37%) |
Sep 16, 2004 | 67.00 | 67.38 | 66.93 | 67.31 | 107,661 | +0.38(+0.57%) |
Sep 15, 2004 | 67.00 | 67.00 | 66.80 | 66.92 | 42,331 | +0.00(+0.00%) |
Sep 14, 2004 | 66.90 | 67.02 | 66.79 | 66.92 | 79,329 | +0.02(+0.03%) |
Sep 13, 2004 | 66.78 | 66.93 | 66.58 | 66.90 | 247,655 | +0.23(+0.34%) |
Sep 10, 2004 | 66.89 | 66.89 | 66.60 | 66.67 | 78,329 | -0.04(-0.05%) |
Sep 09, 2004 | 66.61 | 66.90 | 66.54 | 66.71 | 83,496 | +0.14(+0.21%) |
Sep 08, 2004 | 66.23 | 66.71 | 66.18 | 66.57 | 106,161 | +0.28(+0.43%) |
Sep 07, 2004 | 66.03 | 66.29 | 66.00 | 66.29 | 117,994 | +0.37(+0.56%) |
Sep 03, 2004 | 66.14 | 66.33 | 65.91 | 65.92 | 154,659 | -0.52(-0.79%) |
Sep 02, 2004 | 66.61 | 66.81 | 66.33 | 66.44 | 116,994 | -0.28(-0.42%) |
Sep 01, 2004 | 66.94 | 66.99 | 66.62 | 66.72 | 213,656 | -0.39(-0.58%) |
Aug 31, 2004 | 66.89 | 67.20 | 66.75 | 67.11 | 113,494 | +0.28(+0.42%) |
Aug 30, 2004 | 66.72 | 66.83 | 66.43 | 66.83 | 112,328 | +0.26(+0.39%) |
Aug 27, 2004 | 66.42 | 66.60 | 66.39 | 66.57 | 237,989 | +0.16(+0.23%) |
Aug 26, 2004 | 66.50 | 66.54 | 66.23 | 66.42 | 70,496 | +0.04(+0.06%) |
Aug 25, 2004 | 66.34 | 66.46 | 66.18 | 66.38 | 388,982 | +0.31(+0.47%) |
Aug 24, 2004 | 65.85 | 66.14 | 65.85 | 66.06 | 641,804 | -0.06(-0.09%) |
Aug 23, 2004 | 66.19 | 66.21 | 65.98 | 66.12 | 55,664 | -0.13(-0.19%) |
Aug 20, 2004 | 66.49 | 66.53 | 66.24 | 66.25 | 80,496 | -0.24(-0.36%) |
Aug 19, 2004 | 66.24 | 66.56 | 66.20 | 66.49 | 85,496 | +0.23(+0.35%) |
Aug 18, 2004 | 66.63 | 66.63 | 66.14 | 66.25 | 138,160 | -0.19(-0.29%) |
Aug 17, 2004 | 66.07 | 66.45 | 66.06 | 66.45 | 64,997 | +0.36(+0.54%) |
Aug 16, 2004 | 66.11 | 66.15 | 65.84 | 66.09 | 218,656 | -0.07(-0.10%) |
Aug 13, 2004 | 65.97 | 66.36 | 65.97 | 66.15 | 102,328 | +0.26(+0.40%) |
Aug 12, 2004 | 65.70 | 66.12 | 65.64 | 65.89 | 140,660 | +0.09(+0.14%) |
Aug 11, 2004 | 65.94 | 65.98 | 65.62 | 65.80 | 42,498 | -0.05(-0.07%) |
Aug 10, 2004 | 66.12 | 66.12 | 65.67 | 65.85 | 64,330 | -0.22(-0.33%) |
Aug 09, 2004 | 66.24 | 66.24 | 66.00 | 66.06 | 77,996 | +0.01(+0.02%) |
Aug 06, 2004 | 66.19 | 66.25 | 65.98 | 66.05 | 171,158 | +0.59(+0.90%) |
Aug 05, 2004 | 65.58 | 65.58 | 65.28 | 65.46 | 128,827 | +0.12(+0.18%) |
Aug 04, 2004 | 65.28 | 65.46 | 65.14 | 65.34 | 57,164 | +0.17(+0.27%) |
Aug 03, 2004 | 65.37 | 65.39 | 64.89 | 65.17 | 246,488 | -0.07(-0.11%) |