Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 54.61 | 54.89 | 54.09 | 54.09 | 10,228,601 | -0.72(-1.32%) |
Nov 29, 2004 | 54.49 | 55.31 | 54.49 | 54.81 | 9,931,516 | +0.45(+0.82%) |
Nov 26, 2004 | 54.55 | 54.74 | 54.28 | 54.36 | 3,840,843 | -0.42(-0.78%) |
Nov 24, 2004 | 54.54 | 54.97 | 54.54 | 54.79 | 6,535,167 | +0.10(+0.19%) |
Nov 23, 2004 | 54.35 | 54.73 | 54.26 | 54.68 | 9,635,477 | +0.10(+0.18%) |
Nov 22, 2004 | 54.12 | 54.75 | 54.04 | 54.58 | 10,130,676 | +0.38(+0.70%) |
Nov 19, 2004 | 54.49 | 54.61 | 54.09 | 54.21 | 9,895,448 | -0.37(-0.68%) |
Nov 18, 2004 | 54.73 | 54.92 | 54.54 | 54.58 | 8,112,591 | -0.21(-0.38%) |
Nov 17, 2004 | 54.69 | 55.46 | 54.69 | 54.79 | 11,070,022 | +0.33(+0.60%) |
Nov 16, 2004 | 54.66 | 54.81 | 54.32 | 54.46 | 9,904,160 | -0.59(-1.07%) |
Nov 15, 2004 | 54.57 | 55.10 | 54.41 | 55.05 | 8,516,313 | +0.34(+0.63%) |
Nov 12, 2004 | 54.33 | 54.81 | 54.27 | 54.71 | 8,639,677 | +0.30(+0.56%) |
Nov 11, 2004 | 53.72 | 54.65 | 53.68 | 54.40 | 12,987,046 | +0.68(+1.26%) |
Nov 10, 2004 | 53.33 | 54.12 | 53.33 | 53.72 | 10,904,839 | +0.14(+0.26%) |
Nov 09, 2004 | 53.37 | 53.92 | 53.37 | 53.59 | 7,863,771 | +0.00(+0.00%) |
Nov 08, 2004 | 53.09 | 53.78 | 53.09 | 53.59 | 8,550,639 | +0.05(+0.10%) |
Nov 05, 2004 | 53.03 | 53.67 | 53.03 | 53.53 | 11,688,934 | +0.52(+0.97%) |
Nov 04, 2004 | 52.25 | 53.20 | 52.12 | 53.02 | 12,112,693 | +0.68(+1.29%) |
Nov 03, 2004 | 52.37 | 52.74 | 52.21 | 52.34 | 11,418,682 | +0.42(+0.81%) |
Nov 02, 2004 | 51.39 | 52.35 | 51.37 | 51.92 | 9,389,445 | +0.21(+0.40%) |
Nov 01, 2004 | 51.27 | 52.00 | 51.21 | 51.72 | 8,991,997 | +0.21(+0.40%) |
Oct 29, 2004 | 51.31 | 51.59 | 51.05 | 51.51 | 7,873,181 | +0.14(+0.28%) |
Oct 28, 2004 | 51.54 | 51.79 | 51.32 | 51.37 | 7,364,390 | -0.29(-0.56%) |
Oct 27, 2004 | 50.84 | 51.81 | 50.79 | 51.65 | 10,515,754 | +0.57(+1.12%) |
Oct 26, 2004 | 50.69 | 51.41 | 50.65 | 51.08 | 12,782,136 | +0.33(+0.64%) |
Oct 25, 2004 | 50.14 | 51.02 | 50.11 | 50.75 | 10,061,676 | +0.60(+1.19%) |
Oct 22, 2004 | 50.63 | 50.76 | 50.10 | 50.15 | 10,434,905 | -0.41(-0.81%) |
Oct 21, 2004 | 50.73 | 50.94 | 50.31 | 50.56 | 10,694,179 | -0.41(-0.81%) |
Oct 20, 2004 | 50.76 | 51.19 | 50.67 | 50.97 | 12,069,481 | -0.32(-0.62%) |
Oct 19, 2004 | 50.62 | 51.50 | 50.50 | 51.29 | 23,857,732 | +1.98(+4.02%) |
Oct 18, 2004 | 48.38 | 49.44 | 48.37 | 49.31 | 12,515,195 | +0.61(+1.26%) |
Oct 15, 2004 | 48.66 | 48.93 | 48.55 | 48.70 | 10,330,011 | +0.04(+0.08%) |
Oct 14, 2004 | 48.64 | 48.77 | 48.38 | 48.66 | 7,376,936 | -0.11(-0.24%) |
Oct 13, 2004 | 49.51 | 49.63 | 48.46 | 48.77 | 11,589,615 | -0.59(-1.19%) |
Oct 12, 2004 | 49.37 | 49.47 | 49.12 | 49.36 | 8,061,538 | -0.36(-0.73%) |
Oct 11, 2004 | 49.80 | 50.05 | 49.51 | 49.72 | 5,255,699 | -0.05(-0.09%) |
Oct 08, 2004 | 50.18 | 50.45 | 49.65 | 49.76 | 7,126,548 | -0.41(-0.81%) |
Oct 07, 2004 | 50.53 | 50.56 | 50.16 | 50.17 | 5,361,290 | -0.36(-0.70%) |
Oct 06, 2004 | 50.01 | 50.56 | 49.99 | 50.53 | 6,942,547 | +0.41(+0.82%) |
Oct 05, 2004 | 50.48 | 50.52 | 50.00 | 50.11 | 8,974,747 | +0.09(+0.18%) |
Oct 04, 2004 | 49.93 | 50.56 | 49.77 | 50.02 | 8,714,601 | +0.25(+0.51%) |
Oct 01, 2004 | 49.33 | 49.92 | 49.29 | 49.77 | 7,907,158 | +0.56(+1.14%) |
Sep 30, 2004 | 48.86 | 49.34 | 48.79 | 49.21 | 9,057,164 | +0.44(+0.89%) |
Sep 29, 2004 | 48.48 | 48.77 | 48.29 | 48.77 | 7,326,057 | +0.29(+0.59%) |
Sep 28, 2004 | 48.41 | 48.58 | 48.14 | 48.48 | 6,750,531 | +0.18(+0.38%) |
Sep 27, 2004 | 48.27 | 48.46 | 48.20 | 48.30 | 8,102,833 | -0.15(-0.32%) |
Sep 24, 2004 | 48.09 | 48.63 | 48.08 | 48.46 | 8,537,048 | +0.32(+0.66%) |
Sep 23, 2004 | 48.23 | 48.36 | 47.77 | 48.14 | 8,365,766 | -0.25(-0.51%) |
Sep 22, 2004 | 48.98 | 49.03 | 48.31 | 48.39 | 8,776,806 | -0.81(-1.64%) |
Sep 21, 2004 | 49.18 | 49.42 | 48.98 | 49.20 | 7,056,328 | +0.01(+0.02%) |
Sep 20, 2004 | 49.01 | 49.60 | 49.01 | 49.18 | 7,632,551 | -0.02(-0.05%) |
Sep 17, 2004 | 49.59 | 49.64 | 49.03 | 49.21 | 10,800,816 | -0.22(-0.44%) |
Sep 16, 2004 | 49.47 | 49.91 | 49.32 | 49.43 | 6,312,832 | -0.14(-0.29%) |
Sep 15, 2004 | 49.32 | 49.64 | 49.29 | 49.57 | 8,069,553 | -0.20(-0.40%) |
Sep 14, 2004 | 49.70 | 49.86 | 49.44 | 49.77 | 6,888,706 | +0.13(+0.27%) |
Sep 13, 2004 | 49.93 | 50.09 | 49.40 | 49.64 | 8,366,115 | -0.15(-0.31%) |
Sep 10, 2004 | 49.60 | 49.93 | 49.50 | 49.79 | 6,540,220 | +0.18(+0.37%) |
Sep 09, 2004 | 49.28 | 49.81 | 49.28 | 49.61 | 7,871,264 | +0.33(+0.68%) |
Sep 08, 2004 | 48.73 | 49.65 | 48.71 | 49.28 | 9,968,804 | +0.51(+1.05%) |
Sep 07, 2004 | 48.61 | 49.03 | 48.55 | 48.77 | 6,974,608 | +0.33(+0.69%) |
Sep 03, 2004 | 48.38 | 48.60 | 48.19 | 48.43 | 6,063,316 | -0.10(-0.21%) |
Sep 02, 2004 | 48.33 | 48.66 | 48.12 | 48.54 | 5,890,118 | +0.20(+0.42%) |