Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 60.02 | 60.32 | 59.71 | 60.07 | 1,481,909 | +0.05(+0.09%) |
Nov 29, 2004 | 60.85 | 60.90 | 59.84 | 60.01 | 1,712,019 | -1.12(-1.84%) |
Nov 26, 2004 | 61.08 | 61.15 | 60.92 | 61.14 | 494,231 | -0.01(-0.01%) |
Nov 24, 2004 | 60.77 | 61.15 | 60.69 | 61.15 | 1,443,318 | +0.40(+0.65%) |
Nov 23, 2004 | 59.79 | 61.00 | 59.76 | 60.75 | 1,966,460 | +0.96(+1.61%) |
Nov 22, 2004 | 59.49 | 59.99 | 58.81 | 59.79 | 1,389,944 | +0.41(+0.70%) |
Nov 19, 2004 | 60.59 | 60.78 | 59.26 | 59.37 | 1,513,437 | -1.20(-1.98%) |
Nov 18, 2004 | 60.22 | 60.82 | 60.21 | 60.57 | 947,124 | +0.35(+0.58%) |
Nov 17, 2004 | 59.97 | 61.11 | 59.88 | 60.22 | 2,046,129 | +0.34(+0.57%) |
Nov 16, 2004 | 60.92 | 60.93 | 59.85 | 59.88 | 1,695,928 | -1.07(-1.76%) |
Nov 15, 2004 | 60.66 | 61.13 | 60.50 | 60.95 | 1,778,736 | +0.01(+0.01%) |
Nov 12, 2004 | 60.69 | 61.02 | 60.31 | 60.94 | 1,789,332 | +0.36(+0.59%) |
Nov 11, 2004 | 60.12 | 60.63 | 60.01 | 60.58 | 2,296,515 | +0.46(+0.76%) |
Nov 10, 2004 | 59.62 | 60.32 | 59.60 | 60.12 | 2,340,993 | +0.69(+1.16%) |
Nov 09, 2004 | 57.94 | 59.54 | 57.94 | 59.43 | 2,502,162 | +0.54(+0.91%) |
Nov 08, 2004 | 58.68 | 59.17 | 58.49 | 58.90 | 1,853,041 | -0.07(-0.12%) |
Nov 05, 2004 | 58.63 | 59.24 | 58.39 | 58.97 | 1,953,640 | +0.49(+0.84%) |
Nov 04, 2004 | 57.32 | 58.49 | 57.04 | 58.48 | 2,020,488 | +1.33(+2.33%) |
Nov 03, 2004 | 57.55 | 57.83 | 56.88 | 57.15 | 2,017,218 | +0.23(+0.40%) |
Nov 02, 2004 | 57.17 | 57.50 | 56.77 | 56.92 | 2,301,617 | -0.02(-0.03%) |
Nov 01, 2004 | 56.53 | 57.13 | 56.44 | 56.93 | 2,101,727 | +0.55(+0.98%) |
Oct 29, 2004 | 56.18 | 56.56 | 55.92 | 56.38 | 1,844,276 | +0.34(+0.60%) |
Oct 28, 2004 | 56.12 | 56.43 | 55.92 | 56.05 | 1,359,725 | -0.31(-0.54%) |
Oct 27, 2004 | 55.61 | 56.48 | 55.11 | 56.35 | 2,254,653 | +0.68(+1.22%) |
Oct 26, 2004 | 53.88 | 55.67 | 53.86 | 55.67 | 2,616,104 | +1.79(+3.32%) |
Oct 25, 2004 | 53.39 | 53.95 | 52.97 | 53.88 | 1,990,008 | +0.53(+0.99%) |
Oct 22, 2004 | 54.14 | 54.18 | 52.96 | 53.36 | 1,893,202 | -0.63(-1.16%) |
Oct 21, 2004 | 54.08 | 54.81 | 53.44 | 53.98 | 5,065,023 | +1.20(+2.27%) |
Oct 20, 2004 | 53.17 | 53.49 | 51.69 | 52.78 | 3,556,557 | -0.73(-1.36%) |
Oct 19, 2004 | 53.40 | 54.12 | 52.84 | 53.51 | 2,144,504 | +0.24(+0.44%) |
Oct 18, 2004 | 53.25 | 53.51 | 52.94 | 53.27 | 1,629,342 | -0.17(-0.31%) |
Oct 15, 2004 | 53.29 | 53.45 | 52.79 | 53.44 | 2,168,575 | +0.53(+1.00%) |
Oct 14, 2004 | 53.91 | 53.92 | 52.81 | 52.91 | 3,336,913 | -1.09(-2.01%) |
Oct 13, 2004 | 55.26 | 55.41 | 53.97 | 54.00 | 1,761,337 | -1.07(-1.94%) |
Oct 12, 2004 | 54.58 | 55.24 | 54.50 | 55.07 | 2,398,423 | -0.85(-1.52%) |
Oct 11, 2004 | 55.86 | 56.03 | 55.75 | 55.92 | 633,945 | +0.16(+0.29%) |
Oct 08, 2004 | 56.22 | 56.23 | 55.57 | 55.76 | 1,601,477 | -0.71(-1.26%) |
Oct 07, 2004 | 56.99 | 57.20 | 56.47 | 56.47 | 1,693,181 | -0.93(-1.62%) |
Oct 06, 2004 | 56.94 | 57.40 | 56.83 | 57.40 | 1,601,347 | +0.58(+1.02%) |
Oct 05, 2004 | 57.25 | 57.32 | 56.68 | 56.82 | 1,552,421 | -0.43(-0.75%) |
Oct 04, 2004 | 57.32 | 57.71 | 57.21 | 57.25 | 1,158,657 | +0.25(+0.44%) |
Oct 01, 2004 | 56.78 | 57.22 | 56.64 | 57.00 | 1,751,264 | +0.50(+0.89%) |
Sep 30, 2004 | 56.92 | 56.96 | 56.18 | 56.49 | 2,181,003 | -0.49(-0.86%) |
Sep 29, 2004 | 57.32 | 57.71 | 56.90 | 56.98 | 2,793,232 | -0.34(-0.59%) |
Sep 28, 2004 | 56.46 | 57.32 | 56.16 | 57.32 | 2,622,384 | +1.15(+2.06%) |
Sep 27, 2004 | 56.03 | 56.41 | 55.72 | 56.16 | 1,502,055 | -0.10(-0.18%) |
Sep 24, 2004 | 55.74 | 56.45 | 55.71 | 56.26 | 1,024,045 | +0.64(+1.15%) |
Sep 23, 2004 | 56.01 | 56.09 | 55.60 | 55.62 | 1,605,533 | -0.52(-0.93%) |
Sep 22, 2004 | 55.99 | 56.35 | 55.91 | 56.14 | 1,980,327 | -0.42(-0.74%) |
Sep 21, 2004 | 55.74 | 56.66 | 55.61 | 56.56 | 1,906,807 | +0.95(+1.70%) |
Sep 20, 2004 | 55.76 | 55.92 | 55.37 | 55.61 | 1,010,179 | -0.33(-0.59%) |
Sep 17, 2004 | 55.83 | 56.18 | 55.65 | 55.94 | 1,489,759 | +0.43(+0.77%) |
Sep 16, 2004 | 54.85 | 55.88 | 54.85 | 55.51 | 1,353,838 | -0.12(-0.22%) |
Sep 15, 2004 | 56.64 | 56.79 | 55.57 | 55.63 | 2,450,619 | -0.57(-1.01%) |
Sep 14, 2004 | 55.61 | 56.22 | 55.57 | 56.20 | 2,115,724 | +0.17(+0.30%) |
Sep 13, 2004 | 55.42 | 56.30 | 55.20 | 56.03 | 2,212,268 | +0.57(+1.03%) |
Sep 10, 2004 | 53.88 | 55.49 | 53.88 | 55.46 | 4,307,716 | +2.25(+4.22%) |
Sep 09, 2004 | 53.17 | 53.34 | 52.52 | 53.21 | 1,713,196 | +0.11(+0.22%) |
Sep 08, 2004 | 53.73 | 53.97 | 53.06 | 53.10 | 1,859,844 | -0.63(-1.17%) |
Sep 07, 2004 | 52.82 | 54.06 | 52.79 | 53.72 | 1,998,642 | +1.30(+2.48%) |
Sep 03, 2004 | 52.80 | 53.26 | 52.38 | 52.42 | 1,014,365 | -0.45(-0.85%) |
Sep 02, 2004 | 52.31 | 52.96 | 52.03 | 52.87 | 994,219 | +0.66(+1.26%) |