Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 58.78 | 59.17 | 58.50 | 58.98 | 1,762,949 | +0.35(+0.60%) |
Oct 28, 2004 | 58.71 | 59.03 | 58.50 | 58.63 | 1,299,766 | -0.32(-0.54%) |
Oct 27, 2004 | 58.18 | 59.09 | 57.66 | 58.95 | 2,155,230 | +0.71(+1.22%) |
Oct 26, 2004 | 56.37 | 58.24 | 56.35 | 58.24 | 2,500,742 | +1.87(+3.32%) |
Oct 25, 2004 | 55.85 | 56.43 | 55.42 | 56.37 | 1,902,255 | +0.55(+0.99%) |
Oct 22, 2004 | 56.63 | 56.68 | 55.40 | 55.82 | 1,809,718 | -0.66(-1.16%) |
Oct 21, 2004 | 56.58 | 57.34 | 55.91 | 56.47 | 4,841,672 | +1.26(+2.27%) |
Oct 20, 2004 | 55.62 | 55.96 | 54.07 | 55.22 | 3,399,724 | -0.76(-1.36%) |
Oct 19, 2004 | 55.87 | 56.62 | 55.28 | 55.98 | 2,049,938 | +0.25(+0.44%) |
Oct 18, 2004 | 55.71 | 55.98 | 55.39 | 55.73 | 1,557,493 | -0.18(-0.31%) |
Oct 15, 2004 | 55.75 | 55.91 | 55.23 | 55.91 | 2,072,947 | +0.55(+1.00%) |
Oct 14, 2004 | 56.40 | 56.41 | 55.24 | 55.35 | 3,189,766 | -1.14(-2.01%) |
Oct 13, 2004 | 57.81 | 57.97 | 56.46 | 56.49 | 1,683,668 | -1.12(-1.94%) |
Oct 12, 2004 | 57.10 | 57.79 | 57.02 | 57.61 | 2,292,660 | -0.89(-1.52%) |
Oct 11, 2004 | 58.43 | 58.62 | 58.32 | 58.50 | 605,990 | +0.17(+0.29%) |
Oct 08, 2004 | 58.82 | 58.82 | 58.14 | 58.33 | 1,530,857 | -0.74(-1.26%) |
Oct 07, 2004 | 59.62 | 59.84 | 59.07 | 59.07 | 1,618,517 | -0.98(-1.62%) |
Oct 06, 2004 | 59.57 | 60.05 | 59.46 | 60.05 | 1,530,732 | +0.61(+1.02%) |
Oct 05, 2004 | 59.89 | 59.97 | 59.30 | 59.44 | 1,483,964 | -0.45(-0.75%) |
Oct 04, 2004 | 59.96 | 60.37 | 59.85 | 59.89 | 1,107,564 | +0.26(+0.44%) |
Oct 01, 2004 | 59.40 | 59.86 | 59.26 | 59.62 | 1,674,039 | +0.53(+0.89%) |
Sep 30, 2004 | 59.54 | 59.58 | 58.78 | 59.10 | 2,084,827 | -0.51(-0.86%) |
Sep 29, 2004 | 59.96 | 60.37 | 59.53 | 59.61 | 2,670,060 | -0.35(-0.59%) |
Sep 28, 2004 | 59.06 | 59.97 | 58.75 | 59.96 | 2,506,745 | +1.21(+2.06%) |
Sep 27, 2004 | 58.62 | 59.01 | 58.29 | 58.75 | 1,435,820 | -0.10(-0.18%) |
Sep 24, 2004 | 58.31 | 59.06 | 58.28 | 58.86 | 978,888 | +0.67(+1.15%) |
Sep 23, 2004 | 58.59 | 58.67 | 58.17 | 58.18 | 1,534,734 | -0.54(-0.93%) |
Sep 22, 2004 | 58.58 | 58.94 | 58.49 | 58.73 | 1,893,001 | -0.44(-0.74%) |
Sep 21, 2004 | 58.31 | 59.27 | 58.18 | 59.17 | 1,822,723 | +0.99(+1.70%) |
Sep 20, 2004 | 58.34 | 58.50 | 57.93 | 58.18 | 965,633 | -0.34(-0.59%) |
Sep 17, 2004 | 58.40 | 58.78 | 58.22 | 58.52 | 1,424,065 | +0.45(+0.77%) |
Sep 16, 2004 | 57.38 | 58.46 | 57.38 | 58.07 | 1,294,138 | -0.13(-0.22%) |
Sep 15, 2004 | 59.26 | 59.41 | 58.14 | 58.20 | 2,342,555 | -0.59(-1.01%) |
Sep 14, 2004 | 58.18 | 58.82 | 58.14 | 58.79 | 2,022,427 | +0.18(+0.30%) |
Sep 13, 2004 | 57.98 | 58.90 | 57.75 | 58.62 | 2,114,714 | +0.60(+1.03%) |
Sep 10, 2004 | 56.37 | 58.05 | 56.37 | 58.02 | 4,117,759 | +2.35(+4.22%) |
Sep 09, 2004 | 55.62 | 55.80 | 54.95 | 55.67 | 1,637,650 | +0.12(+0.22%) |
Sep 08, 2004 | 56.21 | 56.46 | 55.51 | 55.55 | 1,777,830 | -0.66(-1.17%) |
Sep 07, 2004 | 55.26 | 56.55 | 55.23 | 56.20 | 1,910,508 | +1.36(+2.48%) |
Sep 03, 2004 | 55.23 | 55.71 | 54.79 | 54.84 | 969,634 | -0.47(-0.85%) |
Sep 02, 2004 | 54.72 | 55.40 | 54.43 | 55.31 | 950,377 | +0.69(+1.26%) |
Sep 01, 2004 | 54.22 | 55.10 | 53.81 | 54.63 | 1,109,190 | +0.44(+0.81%) |
Aug 31, 2004 | 54.50 | 54.78 | 53.99 | 54.19 | 1,784,958 | -0.29(-0.53%) |
Aug 30, 2004 | 54.93 | 55.10 | 54.43 | 54.47 | 1,090,182 | -0.64(-1.16%) |
Aug 27, 2004 | 55.56 | 55.63 | 55.02 | 55.11 | 1,630,897 | -0.53(-0.95%) |
Aug 26, 2004 | 55.74 | 55.89 | 55.35 | 55.64 | 2,031,306 | -0.73(-1.29%) |
Aug 25, 2004 | 56.27 | 56.37 | 55.50 | 56.37 | 1,871,993 | +0.02(+0.04%) |
Aug 24, 2004 | 56.56 | 56.63 | 55.91 | 56.35 | 906,359 | +0.14(+0.24%) |
Aug 23, 2004 | 56.68 | 56.91 | 56.20 | 56.21 | 1,101,687 | -0.45(-0.79%) |
Aug 20, 2004 | 55.98 | 56.83 | 55.94 | 56.66 | 1,812,219 | +0.72(+1.29%) |
Aug 19, 2004 | 55.98 | 56.34 | 55.76 | 55.94 | 1,503,346 | -0.11(-0.20%) |
Aug 18, 2004 | 55.66 | 56.10 | 55.31 | 56.05 | 1,666,786 | +0.38(+0.69%) |
Aug 17, 2004 | 55.98 | 56.67 | 55.49 | 55.67 | 2,179,115 | +0.07(+0.13%) |
Aug 16, 2004 | 54.23 | 55.87 | 54.23 | 55.59 | 2,249,267 | +1.20(+2.21%) |
Aug 13, 2004 | 53.73 | 54.54 | 53.73 | 54.39 | 1,948,773 | +0.66(+1.24%) |
Aug 12, 2004 | 53.70 | 53.87 | 53.40 | 53.73 | 1,978,910 | -0.13(-0.24%) |
Aug 11, 2004 | 53.80 | 53.94 | 53.14 | 53.86 | 2,641,298 | -0.72(-1.32%) |
Aug 10, 2004 | 53.19 | 54.58 | 53.03 | 54.58 | 2,036,558 | +2.02(+3.83%) |
Aug 09, 2004 | 52.90 | 53.04 | 52.39 | 52.56 | 1,477,461 | -0.18(-0.33%) |
Aug 06, 2004 | 53.15 | 53.51 | 52.42 | 52.74 | 2,879,893 | -0.78(-1.46%) |
Aug 05, 2004 | 54.78 | 54.78 | 53.52 | 53.52 | 1,597,259 | -1.26(-2.29%) |
Aug 04, 2004 | 54.81 | 55.25 | 54.31 | 54.78 | 1,109,815 | -0.34(-0.61%) |
Aug 03, 2004 | 55.47 | 55.98 | 55.09 | 55.11 | 1,652,531 | -0.48(-0.86%) |