Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 53.88 | 54.12 | 53.81 | 53.97 | 4,060,207 | +0.09(+0.17%) |
Nov 29, 2004 | 53.97 | 54.32 | 53.37 | 53.88 | 4,617,429 | +0.24(+0.44%) |
Nov 26, 2004 | 53.68 | 53.80 | 53.40 | 53.65 | 842,537 | +0.08(+0.16%) |
Nov 24, 2004 | 53.68 | 53.74 | 53.46 | 53.56 | 3,010,309 | -0.19(-0.35%) |
Nov 23, 2004 | 53.81 | 53.92 | 53.34 | 53.75 | 3,706,291 | -0.06(-0.12%) |
Nov 22, 2004 | 53.29 | 53.90 | 53.24 | 53.81 | 2,572,046 | +0.53(+0.99%) |
Nov 19, 2004 | 53.62 | 53.73 | 52.79 | 53.29 | 3,500,802 | -0.31(-0.59%) |
Nov 18, 2004 | 53.62 | 53.74 | 53.24 | 53.60 | 2,363,439 | +0.14(+0.26%) |
Nov 17, 2004 | 53.17 | 53.81 | 53.17 | 53.46 | 2,716,107 | +0.38(+0.73%) |
Nov 16, 2004 | 53.71 | 53.71 | 52.93 | 53.08 | 3,553,344 | -0.64(-1.18%) |
Nov 15, 2004 | 54.23 | 54.24 | 53.55 | 53.71 | 3,256,335 | -0.52(-0.96%) |
Nov 12, 2004 | 53.81 | 54.29 | 53.58 | 54.23 | 4,295,787 | +0.44(+0.81%) |
Nov 11, 2004 | 53.22 | 53.91 | 53.15 | 53.79 | 3,721,415 | +0.77(+1.45%) |
Nov 10, 2004 | 53.10 | 53.21 | 52.54 | 53.02 | 4,323,695 | +0.28(+0.52%) |
Nov 09, 2004 | 53.17 | 53.17 | 52.38 | 52.75 | 2,762,101 | -0.04(-0.07%) |
Nov 08, 2004 | 52.56 | 52.81 | 52.41 | 52.79 | 4,112,905 | +0.35(+0.66%) |
Nov 05, 2004 | 52.56 | 52.56 | 52.04 | 52.44 | 3,703,953 | +0.13(+0.26%) |
Nov 04, 2004 | 51.25 | 52.42 | 51.16 | 52.31 | 5,534,960 | +1.12(+2.19%) |
Nov 03, 2004 | 51.29 | 51.31 | 50.93 | 51.18 | 4,390,113 | +0.51(+1.00%) |
Nov 02, 2004 | 50.19 | 51.09 | 50.09 | 50.68 | 5,730,315 | +0.20(+0.39%) |
Nov 01, 2004 | 50.77 | 50.83 | 50.36 | 50.48 | 3,033,228 | -0.31(-0.61%) |
Oct 29, 2004 | 50.66 | 50.86 | 50.52 | 50.79 | 4,092,324 | +0.16(+0.32%) |
Oct 28, 2004 | 50.57 | 50.72 | 50.18 | 50.63 | 2,691,941 | -0.01(-0.03%) |
Oct 27, 2004 | 50.08 | 50.72 | 49.84 | 50.64 | 4,274,895 | +0.35(+0.69%) |
Oct 26, 2004 | 49.71 | 50.29 | 49.30 | 50.29 | 3,864,072 | +0.78(+1.57%) |
Oct 25, 2004 | 49.00 | 49.61 | 48.84 | 49.52 | 3,186,488 | +0.46(+0.93%) |
Oct 22, 2004 | 50.06 | 50.21 | 48.87 | 49.06 | 3,709,410 | -1.00(-2.00%) |
Oct 21, 2004 | 49.32 | 50.35 | 49.23 | 50.06 | 5,609,640 | +0.16(+0.32%) |
Oct 20, 2004 | 49.74 | 50.14 | 49.42 | 49.90 | 3,805,762 | +0.06(+0.12%) |
Oct 19, 2004 | 50.32 | 50.41 | 49.61 | 49.84 | 3,274,265 | -0.47(-0.94%) |
Oct 18, 2004 | 49.64 | 50.40 | 49.64 | 50.32 | 4,068,158 | +0.46(+0.91%) |
Oct 15, 2004 | 49.13 | 49.90 | 49.04 | 49.86 | 4,840,537 | +0.99(+2.02%) |
Oct 14, 2004 | 48.84 | 49.27 | 48.84 | 48.87 | 3,053,029 | -0.13(-0.26%) |
Oct 13, 2004 | 49.28 | 49.61 | 48.81 | 49.00 | 5,404,931 | -0.19(-0.38%) |
Oct 12, 2004 | 48.75 | 49.33 | 48.59 | 49.19 | 4,550,076 | +0.25(+0.51%) |
Oct 11, 2004 | 49.04 | 49.07 | 48.74 | 48.94 | 1,763,653 | +0.17(+0.36%) |
Oct 08, 2004 | 49.02 | 49.16 | 48.59 | 48.77 | 2,374,197 | -0.26(-0.52%) |
Oct 07, 2004 | 49.37 | 49.37 | 48.93 | 49.02 | 2,721,408 | -0.48(-0.97%) |
Oct 06, 2004 | 49.52 | 49.77 | 49.18 | 49.50 | 3,468,996 | +0.13(+0.27%) |
Oct 05, 2004 | 49.56 | 49.56 | 49.18 | 49.37 | 2,816,201 | -0.19(-0.39%) |
Oct 04, 2004 | 49.36 | 49.77 | 49.32 | 49.56 | 5,655,634 | +0.33(+0.66%) |
Oct 01, 2004 | 48.73 | 49.32 | 48.63 | 49.23 | 5,055,848 | +0.54(+1.11%) |
Sep 30, 2004 | 48.47 | 48.75 | 48.21 | 48.69 | 4,400,870 | +0.23(+0.48%) |
Sep 29, 2004 | 48.26 | 48.73 | 48.15 | 48.46 | 7,116,043 | +0.66(+1.38%) |
Sep 28, 2004 | 47.75 | 47.84 | 47.45 | 47.80 | 2,456,361 | +0.26(+0.55%) |
Sep 27, 2004 | 47.21 | 47.69 | 47.08 | 47.54 | 3,166,375 | +0.33(+0.71%) |
Sep 24, 2004 | 46.76 | 47.30 | 46.74 | 47.21 | 2,614,766 | +0.49(+1.06%) |
Sep 23, 2004 | 47.07 | 47.09 | 46.58 | 46.71 | 3,727,651 | -0.36(-0.76%) |
Sep 22, 2004 | 47.75 | 47.75 | 46.98 | 47.07 | 5,055,848 | -1.05(-2.19%) |
Sep 21, 2004 | 48.14 | 48.28 | 47.97 | 48.12 | 2,728,736 | -0.02(-0.04%) |
Sep 20, 2004 | 48.13 | 48.30 | 47.98 | 48.14 | 3,188,358 | +0.01(+0.03%) |
Sep 17, 2004 | 47.75 | 48.16 | 47.71 | 48.13 | 5,952,019 | +0.65(+1.38%) |
Sep 16, 2004 | 47.37 | 47.62 | 47.32 | 47.48 | 1,935,622 | +0.11(+0.23%) |
Sep 15, 2004 | 47.46 | 47.50 | 47.21 | 47.37 | 2,800,454 | -0.10(-0.20%) |
Sep 14, 2004 | 47.13 | 47.53 | 47.05 | 47.46 | 2,385,578 | +0.29(+0.61%) |
Sep 13, 2004 | 47.20 | 47.33 | 47.03 | 47.17 | 2,365,933 | -0.14(-0.30%) |
Sep 10, 2004 | 46.92 | 47.39 | 46.70 | 47.32 | 3,308,253 | +0.35(+0.75%) |
Sep 09, 2004 | 47.40 | 47.41 | 46.91 | 46.96 | 2,589,196 | -0.32(-0.68%) |
Sep 08, 2004 | 47.40 | 47.42 | 47.20 | 47.28 | 3,215,643 | +0.03(+0.07%) |
Sep 07, 2004 | 47.13 | 47.46 | 47.04 | 47.25 | 3,417,702 | +0.40(+0.86%) |
Sep 03, 2004 | 47.07 | 47.10 | 46.73 | 46.85 | 1,827,888 | -0.16(-0.34%) |
Sep 02, 2004 | 46.76 | 47.12 | 46.64 | 47.01 | 2,413,330 | +0.27(+0.58%) |