Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 66.77 | 66.93 | 66.60 | 66.78 | 270,912 | +0.08(+0.13%) |
Nov 29, 2004 | 67.05 | 67.05 | 66.68 | 66.69 | 430,438 | -0.53(-0.79%) |
Nov 26, 2004 | 67.21 | 67.39 | 67.21 | 67.22 | 30,378 | -0.24(-0.36%) |
Nov 24, 2004 | 67.59 | 67.61 | 67.39 | 67.46 | 71,214 | -0.01(-0.01%) |
Nov 23, 2004 | 67.38 | 67.55 | 67.25 | 67.47 | 89,308 | +0.08(+0.13%) |
Nov 22, 2004 | 67.46 | 67.55 | 67.29 | 67.39 | 284,358 | -0.03(-0.04%) |
Nov 19, 2004 | 67.73 | 67.73 | 67.05 | 67.42 | 175,462 | -0.36(-0.52%) |
Nov 18, 2004 | 67.68 | 67.84 | 67.38 | 67.77 | 456,334 | +0.11(+0.16%) |
Nov 17, 2004 | 67.40 | 67.72 | 67.29 | 67.66 | 131,638 | +0.37(+0.56%) |
Nov 16, 2004 | 67.36 | 67.36 | 66.84 | 67.29 | 1,547,953 | -0.04(-0.05%) |
Nov 15, 2004 | 67.28 | 67.44 | 67.08 | 67.33 | 102,090 | +0.02(+0.04%) |
Nov 12, 2004 | 67.25 | 67.44 | 66.96 | 67.30 | 589,965 | +0.34(+0.50%) |
Nov 11, 2004 | 67.16 | 67.17 | 66.87 | 66.96 | 86,486 | +0.01(+0.01%) |
Nov 10, 2004 | 67.13 | 67.14 | 66.87 | 66.96 | 56,440 | -0.06(-0.09%) |
Nov 09, 2004 | 67.04 | 67.26 | 66.93 | 67.02 | 285,852 | +0.01(+0.02%) |
Nov 08, 2004 | 67.01 | 67.23 | 66.75 | 67.01 | 204,180 | -0.28(-0.42%) |
Nov 05, 2004 | 67.29 | 67.33 | 66.95 | 67.29 | 165,170 | -0.29(-0.43%) |
Nov 04, 2004 | 67.86 | 67.90 | 67.55 | 67.58 | 88,146 | +0.29(+0.43%) |
Nov 03, 2004 | 67.29 | 67.83 | 67.19 | 67.29 | 524,063 | -0.13(-0.20%) |
Nov 02, 2004 | 67.38 | 67.54 | 67.32 | 67.42 | 162,348 | +0.10(+0.15%) |
Nov 01, 2004 | 67.64 | 67.64 | 67.32 | 67.32 | 122,674 | -0.54(-0.80%) |
Oct 29, 2004 | 67.77 | 67.98 | 67.65 | 67.86 | 91,964 | +0.22(+0.32%) |
Oct 28, 2004 | 67.71 | 67.80 | 67.42 | 67.64 | 134,460 | +0.11(+0.17%) |
Oct 27, 2004 | 68.06 | 68.17 | 67.47 | 67.53 | 179,944 | -0.41(-0.60%) |
Oct 26, 2004 | 68.07 | 68.07 | 67.89 | 67.94 | 61,420 | -0.07(-0.11%) |
Oct 25, 2004 | 67.96 | 68.16 | 67.90 | 68.01 | 83,996 | +0.15(+0.22%) |
Oct 22, 2004 | 67.82 | 67.98 | 67.69 | 67.86 | 276,390 | -0.05(-0.08%) |
Oct 21, 2004 | 67.95 | 68.01 | 67.82 | 67.92 | 84,992 | -0.06(-0.09%) |
Oct 20, 2004 | 67.83 | 67.98 | 67.80 | 67.98 | 179,778 | +0.22(+0.33%) |
Oct 19, 2004 | 67.56 | 67.83 | 67.47 | 67.75 | 70,218 | -0.01(-0.02%) |
Oct 18, 2004 | 67.60 | 67.78 | 67.54 | 67.76 | 59,096 | +0.11(+0.17%) |
Oct 15, 2004 | 67.75 | 67.95 | 67.38 | 67.65 | 141,764 | -0.30(-0.44%) |
Oct 14, 2004 | 67.67 | 67.95 | 67.48 | 67.95 | 77,522 | +0.28(+0.41%) |
Oct 13, 2004 | 67.37 | 67.83 | 67.33 | 67.67 | 873,825 | +0.26(+0.38%) |
Oct 12, 2004 | 67.50 | 67.54 | 67.29 | 67.42 | 112,880 | +0.04(+0.05%) |
Oct 11, 2004 | 67.35 | 67.38 | 67.15 | 67.38 | 57,104 | +0.06(+0.09%) |
Oct 08, 2004 | 67.11 | 67.41 | 67.02 | 67.32 | 79,846 | +0.65(+0.98%) |
Oct 07, 2004 | 66.80 | 66.84 | 66.60 | 66.67 | 107,236 | -0.14(-0.22%) |
Oct 06, 2004 | 66.96 | 66.99 | 66.81 | 66.81 | 78,352 | -0.19(-0.29%) |
Oct 05, 2004 | 66.81 | 67.01 | 66.72 | 67.01 | 102,588 | +0.28(+0.42%) |
Oct 04, 2004 | 66.57 | 66.98 | 66.57 | 66.73 | 406,368 | -0.04(-0.06%) |
Oct 01, 2004 | 67.00 | 67.15 | 66.67 | 66.77 | 733,721 | -0.55(-0.82%) |
Sep 30, 2004 | 67.10 | 67.42 | 67.10 | 67.33 | 83,664 | -0.20(-0.29%) |
Sep 29, 2004 | 67.61 | 67.61 | 67.27 | 67.52 | 71,878 | -0.32(-0.47%) |
Sep 28, 2004 | 67.95 | 67.96 | 67.66 | 67.84 | 86,320 | -0.05(-0.07%) |
Sep 27, 2004 | 67.72 | 67.93 | 67.68 | 67.89 | 75,530 | +0.23(+0.35%) |
Sep 24, 2004 | 67.51 | 67.73 | 67.48 | 67.66 | 138,776 | -0.02(-0.04%) |
Sep 23, 2004 | 67.88 | 68.04 | 67.67 | 67.68 | 162,680 | -0.27(-0.40%) |
Sep 22, 2004 | 67.70 | 68.04 | 67.55 | 67.95 | 1,747,983 | +0.24(+0.36%) |
Sep 21, 2004 | 67.59 | 67.79 | 67.42 | 67.71 | 90,636 | +0.02(+0.04%) |
Sep 20, 2004 | 67.54 | 67.70 | 67.40 | 67.69 | 175,960 | +0.37(+0.55%) |
Sep 17, 2004 | 67.57 | 67.58 | 67.30 | 67.32 | 94,620 | -0.25(-0.37%) |
Sep 16, 2004 | 67.26 | 67.65 | 67.19 | 67.57 | 107,236 | +0.39(+0.57%) |
Sep 15, 2004 | 67.26 | 67.26 | 67.06 | 67.19 | 42,164 | +0.00(+0.00%) |
Sep 14, 2004 | 67.16 | 67.28 | 67.05 | 67.19 | 79,016 | +0.02(+0.03%) |
Sep 13, 2004 | 67.04 | 67.19 | 66.84 | 67.17 | 246,676 | +0.23(+0.34%) |
Sep 10, 2004 | 67.15 | 67.15 | 66.87 | 66.94 | 78,020 | -0.04(-0.05%) |
Sep 09, 2004 | 66.88 | 67.16 | 66.81 | 66.98 | 83,166 | +0.14(+0.21%) |
Sep 08, 2004 | 66.49 | 66.98 | 66.44 | 66.84 | 105,742 | +0.28(+0.43%) |
Sep 07, 2004 | 66.30 | 66.55 | 66.26 | 66.55 | 117,528 | +0.37(+0.56%) |
Sep 03, 2004 | 66.40 | 66.60 | 66.17 | 66.18 | 154,048 | -0.52(-0.79%) |
Sep 02, 2004 | 66.87 | 67.08 | 66.60 | 66.70 | 116,532 | -0.28(-0.42%) |