Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 62.78 | 63.09 | 62.46 | 62.83 | 1,416,743 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.70 | 62.59 | 62.77 | 1,636,734 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.96 | 63.73 | 63.95 | 472,498 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.96 | 1,379,849 | +0.42(+0.65%) |
Nov 23, 2004 | 62.54 | 63.81 | 62.51 | 63.54 | 1,879,986 | +1.01(+1.61%) |
Nov 22, 2004 | 62.22 | 62.75 | 61.52 | 62.54 | 1,328,822 | +0.43(+0.70%) |
Nov 19, 2004 | 63.37 | 63.57 | 61.98 | 62.10 | 1,446,884 | -1.26(-1.98%) |
Nov 18, 2004 | 62.99 | 63.61 | 62.97 | 63.36 | 905,475 | +0.37(+0.58%) |
Nov 17, 2004 | 62.73 | 63.92 | 62.64 | 62.99 | 1,956,151 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.73 | 62.61 | 62.63 | 1,621,351 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.94 | 63.29 | 63.75 | 1,700,517 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.82 | 63.09 | 63.74 | 1,710,647 | +0.38(+0.59%) |
Nov 11, 2004 | 62.89 | 63.42 | 62.77 | 63.37 | 2,195,527 | +0.48(+0.76%) |
Nov 10, 2004 | 62.37 | 63.09 | 62.34 | 62.89 | 2,238,049 | +0.72(+1.16%) |
Nov 09, 2004 | 60.61 | 62.28 | 60.61 | 62.17 | 2,392,130 | +0.56(+0.91%) |
Nov 08, 2004 | 61.38 | 61.89 | 61.18 | 61.61 | 1,771,554 | -0.07(-0.12%) |
Nov 05, 2004 | 61.33 | 61.97 | 61.08 | 61.68 | 1,867,730 | +0.51(+0.84%) |
Nov 04, 2004 | 59.95 | 61.18 | 59.66 | 61.17 | 1,931,638 | +1.39(+2.33%) |
Nov 03, 2004 | 60.19 | 60.49 | 59.50 | 59.78 | 1,928,512 | +0.24(+0.40%) |
Nov 02, 2004 | 59.80 | 60.14 | 59.38 | 59.54 | 2,200,405 | -0.02(-0.03%) |
Nov 01, 2004 | 59.13 | 59.76 | 59.03 | 59.55 | 2,009,304 | +0.58(+0.98%) |
Oct 29, 2004 | 58.77 | 59.16 | 58.49 | 58.98 | 1,763,175 | +0.35(+0.60%) |
Oct 28, 2004 | 58.71 | 59.02 | 58.50 | 58.63 | 1,299,932 | -0.32(-0.54%) |
Oct 27, 2004 | 58.17 | 59.08 | 57.65 | 58.95 | 2,155,506 | +0.71(+1.22%) |
Oct 26, 2004 | 56.36 | 58.23 | 56.34 | 58.23 | 2,501,062 | +1.87(+3.32%) |
Oct 25, 2004 | 55.84 | 56.43 | 55.41 | 56.36 | 1,902,498 | +0.55(+0.99%) |
Oct 22, 2004 | 56.63 | 56.67 | 55.39 | 55.81 | 1,809,950 | -0.66(-1.16%) |
Oct 21, 2004 | 56.57 | 57.33 | 55.90 | 56.47 | 4,842,291 | +1.26(+2.27%) |
Oct 20, 2004 | 55.61 | 55.95 | 54.07 | 55.21 | 3,400,159 | -0.76(-1.36%) |
Oct 19, 2004 | 55.86 | 56.61 | 55.27 | 55.97 | 2,050,201 | +0.25(+0.44%) |
Oct 18, 2004 | 55.70 | 55.97 | 55.38 | 55.72 | 1,557,692 | -0.18(-0.31%) |
Oct 15, 2004 | 55.74 | 55.91 | 55.22 | 55.90 | 2,073,213 | +0.55(+1.00%) |
Oct 14, 2004 | 56.39 | 56.40 | 55.23 | 55.35 | 3,190,174 | -1.14(-2.01%) |
Oct 13, 2004 | 57.80 | 57.96 | 56.45 | 56.48 | 1,683,883 | -1.12(-1.94%) |
Oct 12, 2004 | 57.09 | 57.79 | 57.01 | 57.60 | 2,292,953 | -0.89(-1.52%) |
Oct 11, 2004 | 58.43 | 58.61 | 58.31 | 58.49 | 606,068 | +0.17(+0.29%) |
Oct 08, 2004 | 58.81 | 58.82 | 58.13 | 58.32 | 1,531,053 | -0.74(-1.26%) |
Oct 07, 2004 | 59.61 | 59.83 | 59.06 | 59.06 | 1,618,724 | -0.98(-1.62%) |
Oct 06, 2004 | 59.56 | 60.04 | 59.45 | 60.04 | 1,530,928 | +0.61(+1.02%) |
Oct 05, 2004 | 59.88 | 59.96 | 59.29 | 59.43 | 1,484,154 | -0.45(-0.75%) |
Oct 04, 2004 | 59.95 | 60.36 | 59.84 | 59.88 | 1,107,706 | +0.26(+0.44%) |
Oct 01, 2004 | 59.39 | 59.85 | 59.25 | 59.62 | 1,674,253 | +0.53(+0.89%) |
Sep 30, 2004 | 59.54 | 59.58 | 58.77 | 59.09 | 2,085,094 | -0.51(-0.86%) |
Sep 29, 2004 | 59.95 | 60.36 | 59.52 | 59.60 | 2,670,401 | -0.35(-0.59%) |
Sep 28, 2004 | 59.06 | 59.96 | 58.75 | 59.95 | 2,507,066 | +1.21(+2.06%) |
Sep 27, 2004 | 58.61 | 59.00 | 58.28 | 58.75 | 1,436,003 | -0.10(-0.18%) |
Sep 24, 2004 | 58.31 | 59.05 | 58.27 | 58.85 | 979,013 | +0.67(+1.15%) |
Sep 23, 2004 | 58.59 | 58.67 | 58.16 | 58.18 | 1,534,930 | -0.54(-0.93%) |
Sep 22, 2004 | 58.57 | 58.94 | 58.48 | 58.72 | 1,893,243 | -0.44(-0.74%) |
Sep 21, 2004 | 58.31 | 59.26 | 58.17 | 59.16 | 1,822,956 | +0.99(+1.70%) |
Sep 20, 2004 | 58.33 | 58.49 | 57.92 | 58.17 | 965,756 | -0.34(-0.59%) |
Sep 17, 2004 | 58.39 | 58.77 | 58.21 | 58.51 | 1,424,247 | +0.45(+0.77%) |
Sep 16, 2004 | 57.37 | 58.45 | 57.37 | 58.07 | 1,294,304 | -0.13(-0.22%) |
Sep 15, 2004 | 59.25 | 59.40 | 58.13 | 58.19 | 2,342,854 | -0.59(-1.01%) |
Sep 14, 2004 | 58.17 | 58.81 | 58.13 | 58.79 | 2,022,686 | +0.18(+0.30%) |
Sep 13, 2004 | 57.97 | 58.89 | 57.74 | 58.61 | 2,114,985 | +0.60(+1.03%) |
Sep 10, 2004 | 56.36 | 58.04 | 56.36 | 58.01 | 4,118,286 | +2.35(+4.22%) |
Sep 09, 2004 | 55.61 | 55.79 | 54.94 | 55.66 | 1,637,859 | +0.12(+0.22%) |
Sep 08, 2004 | 56.20 | 56.45 | 55.50 | 55.54 | 1,778,058 | -0.66(-1.17%) |
Sep 07, 2004 | 55.25 | 56.55 | 55.22 | 56.19 | 1,910,752 | +1.36(+2.48%) |
Sep 03, 2004 | 55.23 | 55.71 | 54.79 | 54.84 | 969,759 | -0.47(-0.85%) |
Sep 02, 2004 | 54.72 | 55.39 | 54.42 | 55.31 | 950,498 | +0.69(+1.26%) |