Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2004 | 61.49 | 64.25 | 60.93 | 61.17 | 6,727 | +0.43(+0.72%) |
Aug 31, 2004 | 62.44 | 62.67 | 60.42 | 60.74 | 10,082 | -1.70(-2.72%) |
Aug 30, 2004 | 61.96 | 63.82 | 61.76 | 62.44 | 14,111 | +0.55(+0.90%) |
Aug 27, 2004 | 62.71 | 63.07 | 61.21 | 61.88 | 5,900 | -0.71(-1.14%) |
Aug 26, 2004 | 62.87 | 63.86 | 62.59 | 62.59 | 8,261 | -0.67(-1.06%) |
Aug 25, 2004 | 61.80 | 63.27 | 61.09 | 63.27 | 10,739 | +1.58(+2.56%) |
Aug 24, 2004 | 63.66 | 63.70 | 60.98 | 61.68 | 8,244 | +0.16(+0.26%) |
Aug 23, 2004 | 63.11 | 63.11 | 61.13 | 61.53 | 7,654 | -0.79(-1.27%) |
Aug 20, 2004 | 60.54 | 62.63 | 60.10 | 62.32 | 6,820 | +2.53(+4.23%) |
Aug 19, 2004 | 60.66 | 61.92 | 59.71 | 59.79 | 7,418 | -1.50(-2.45%) |
Aug 18, 2004 | 62.75 | 62.91 | 59.79 | 61.29 | 16,833 | -2.02(-3.19%) |
Aug 17, 2004 | 65.36 | 65.36 | 62.74 | 63.31 | 5,580 | -1.34(-2.08%) |
Aug 16, 2004 | 63.94 | 64.65 | 62.60 | 64.65 | 8,160 | +1.62(+2.57%) |
Aug 13, 2004 | 62.48 | 63.46 | 62.48 | 63.03 | 8,396 | +0.40(+0.63%) |
Aug 12, 2004 | 62.04 | 63.23 | 61.80 | 62.63 | 3,844 | -0.08(-0.13%) |
Aug 11, 2004 | 62.59 | 63.15 | 61.72 | 62.71 | 9,222 | -1.42(-2.22%) |
Aug 10, 2004 | 62.48 | 64.25 | 62.36 | 64.14 | 4,214 | +2.61(+4.24%) |
Aug 09, 2004 | 63.27 | 63.27 | 60.89 | 61.53 | 4,411 | +0.04(+0.06%) |
Aug 06, 2004 | 62.87 | 64.85 | 61.41 | 61.49 | 13,251 | -2.81(-4.37%) |
Aug 05, 2004 | 62.87 | 66.07 | 61.68 | 64.29 | 14,212 | +1.03(+1.62%) |
Aug 04, 2004 | 63.70 | 64.73 | 62.87 | 63.27 | 6,642 | -1.42(-2.20%) |
Aug 03, 2004 | 63.11 | 65.48 | 63.11 | 64.69 | 4,383 | +0.43(+0.67%) |