Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 57.79 | 57.86 | 56.81 | 57.58 | 257,102 | -0.16(-0.29%) |
Nov 29, 2004 | 58.15 | 58.15 | 57.18 | 57.75 | 175,662 | -0.41(-0.70%) |
Nov 26, 2004 | 58.20 | 58.20 | 58.08 | 58.15 | 45,358 | -0.02(-0.03%) |
Nov 24, 2004 | 58.11 | 58.36 | 57.79 | 58.17 | 129,169 | -0.04(-0.07%) |
Nov 23, 2004 | 58.19 | 58.32 | 57.74 | 58.21 | 240,608 | +0.05(+0.08%) |
Nov 22, 2004 | 57.23 | 58.19 | 57.18 | 58.16 | 245,453 | +0.87(+1.52%) |
Nov 19, 2004 | 57.52 | 57.52 | 57.15 | 57.29 | 297,616 | -0.23(-0.40%) |
Nov 18, 2004 | 57.27 | 57.65 | 57.01 | 57.52 | 361,840 | +0.29(+0.51%) |
Nov 17, 2004 | 57.28 | 57.71 | 56.97 | 57.23 | 204,939 | +0.00(+0.00%) |
Nov 16, 2004 | 57.18 | 57.37 | 57.05 | 57.23 | 262,051 | -0.15(-0.25%) |
Nov 15, 2004 | 57.22 | 57.38 | 56.93 | 57.38 | 216,485 | +0.19(+0.34%) |
Nov 12, 2004 | 57.33 | 57.34 | 56.55 | 57.18 | 156,694 | +0.05(+0.08%) |
Nov 11, 2004 | 57.14 | 57.36 | 57.01 | 57.14 | 101,954 | -0.02(-0.03%) |
Nov 10, 2004 | 57.04 | 57.63 | 56.96 | 57.15 | 258,752 | +0.23(+0.41%) |
Nov 09, 2004 | 56.46 | 57.07 | 56.46 | 56.92 | 205,352 | +0.36(+0.63%) |
Nov 08, 2004 | 55.78 | 56.63 | 55.78 | 56.56 | 274,730 | +0.91(+1.64%) |
Nov 05, 2004 | 55.69 | 56.04 | 55.42 | 55.65 | 289,369 | +0.06(+0.10%) |
Nov 04, 2004 | 55.49 | 55.70 | 55.41 | 55.59 | 196,795 | +0.16(+0.30%) |
Nov 03, 2004 | 55.43 | 55.70 | 55.18 | 55.43 | 224,217 | +0.39(+0.70%) |
Nov 02, 2004 | 55.11 | 55.76 | 54.89 | 55.04 | 196,795 | +0.05(+0.09%) |
Nov 01, 2004 | 54.91 | 55.03 | 54.38 | 54.99 | 191,641 | +0.13(+0.23%) |
Oct 29, 2004 | 55.00 | 55.21 | 54.73 | 54.87 | 293,183 | -0.35(-0.63%) |
Oct 28, 2004 | 54.90 | 55.29 | 54.60 | 55.21 | 506,886 | +0.53(+0.98%) |
Oct 27, 2004 | 54.74 | 55.06 | 54.32 | 54.68 | 567,914 | +0.14(+0.25%) |
Oct 26, 2004 | 54.66 | 54.76 | 54.43 | 54.55 | 845,841 | -0.12(-0.21%) |
Oct 25, 2004 | 54.79 | 54.96 | 54.47 | 54.66 | 552,142 | -0.22(-0.41%) |
Oct 22, 2004 | 55.22 | 55.55 | 54.86 | 54.88 | 542,967 | -0.24(-0.44%) |
Oct 21, 2004 | 55.49 | 55.62 | 55.06 | 55.13 | 335,243 | -0.16(-0.30%) |
Oct 20, 2004 | 56.21 | 56.56 | 55.13 | 55.29 | 396,787 | -1.02(-1.81%) |
Oct 19, 2004 | 56.83 | 57.38 | 56.26 | 56.31 | 192,775 | -0.33(-0.58%) |
Oct 18, 2004 | 57.23 | 57.23 | 56.41 | 56.64 | 312,873 | -0.48(-0.83%) |
Oct 15, 2004 | 57.02 | 57.52 | 56.91 | 57.12 | 276,998 | +0.21(+0.38%) |
Oct 14, 2004 | 56.97 | 57.26 | 56.77 | 56.90 | 138,654 | -0.07(-0.12%) |
Oct 13, 2004 | 57.23 | 57.42 | 56.72 | 56.97 | 179,374 | -0.24(-0.42%) |
Oct 12, 2004 | 56.84 | 57.31 | 56.84 | 57.21 | 244,732 | +0.27(+0.48%) |
Oct 11, 2004 | 57.04 | 57.34 | 56.82 | 56.94 | 143,086 | -0.16(-0.27%) |
Oct 08, 2004 | 57.09 | 57.38 | 57.07 | 57.10 | 108,036 | -0.04(-0.07%) |
Oct 07, 2004 | 57.65 | 57.65 | 57.04 | 57.14 | 159,271 | -0.71(-1.22%) |
Oct 06, 2004 | 57.21 | 57.93 | 57.21 | 57.84 | 107,315 | +0.23(+0.40%) |
Oct 05, 2004 | 57.44 | 57.72 | 57.20 | 57.61 | 217,310 | +0.20(+0.35%) |
Oct 04, 2004 | 57.41 | 57.81 | 57.08 | 57.41 | 207,001 | +0.19(+0.34%) |
Oct 01, 2004 | 57.06 | 57.37 | 56.70 | 57.21 | 241,639 | +0.27(+0.48%) |
Sep 30, 2004 | 56.54 | 57.28 | 56.24 | 56.94 | 340,192 | +0.35(+0.62%) |
Sep 29, 2004 | 56.28 | 56.75 | 56.28 | 56.59 | 125,046 | +0.28(+0.50%) |
Sep 28, 2004 | 56.12 | 56.52 | 55.87 | 56.31 | 157,106 | +0.26(+0.47%) |
Sep 27, 2004 | 56.43 | 56.44 | 55.67 | 56.05 | 253,391 | -0.43(-0.76%) |
Sep 24, 2004 | 54.82 | 56.80 | 54.82 | 56.48 | 509,360 | +1.73(+3.15%) |
Sep 23, 2004 | 54.52 | 55.42 | 54.46 | 54.75 | 544,616 | +0.13(+0.23%) |
Sep 22, 2004 | 54.93 | 55.07 | 54.53 | 54.62 | 269,576 | -0.55(-1.00%) |
Sep 21, 2004 | 54.44 | 55.39 | 54.44 | 55.18 | 312,048 | +0.58(+1.07%) |
Sep 20, 2004 | 56.41 | 56.41 | 54.59 | 54.59 | 462,248 | -1.91(-3.38%) |
Sep 17, 2004 | 57.14 | 57.28 | 56.22 | 56.50 | 228,237 | -0.81(-1.40%) |
Sep 16, 2004 | 57.43 | 57.72 | 57.17 | 57.31 | 114,325 | -0.15(-0.25%) |
Sep 15, 2004 | 57.23 | 57.57 | 56.80 | 57.46 | 110,407 | +0.14(+0.24%) |
Sep 14, 2004 | 57.35 | 57.53 | 57.19 | 57.32 | 145,767 | -0.03(-0.05%) |
Sep 13, 2004 | 56.54 | 57.41 | 56.42 | 57.35 | 149,169 | +0.81(+1.42%) |
Sep 10, 2004 | 56.34 | 56.58 | 55.83 | 56.54 | 99,377 | +0.20(+0.36%) |
Sep 09, 2004 | 55.48 | 56.70 | 55.48 | 56.34 | 330,604 | +0.96(+1.73%) |
Sep 08, 2004 | 55.40 | 55.63 | 55.04 | 55.38 | 166,694 | +0.02(+0.04%) |
Sep 07, 2004 | 54.87 | 55.64 | 54.87 | 55.36 | 153,911 | +0.43(+0.78%) |
Sep 03, 2004 | 54.92 | 55.49 | 54.81 | 54.93 | 146,385 | -0.06(-0.11%) |
Sep 02, 2004 | 53.64 | 55.14 | 53.64 | 54.99 | 182,363 | +1.15(+2.14%) |