Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2004 | 54.21 | 55.09 | 53.80 | 54.62 | 1,109,332 | +0.44(+0.81%) |
Aug 31, 2004 | 54.49 | 54.77 | 53.98 | 54.18 | 1,785,187 | -0.29(-0.53%) |
Aug 30, 2004 | 54.92 | 55.09 | 54.43 | 54.47 | 1,090,322 | -0.64(-1.16%) |
Aug 27, 2004 | 55.55 | 55.62 | 55.01 | 55.11 | 1,631,106 | -0.53(-0.95%) |
Aug 26, 2004 | 55.73 | 55.88 | 55.35 | 55.63 | 2,031,566 | -0.73(-1.29%) |
Aug 25, 2004 | 56.27 | 56.36 | 55.49 | 56.36 | 1,872,232 | +0.02(+0.04%) |
Aug 24, 2004 | 56.55 | 56.62 | 55.90 | 56.34 | 906,475 | +0.14(+0.24%) |
Aug 23, 2004 | 56.67 | 56.91 | 56.19 | 56.20 | 1,101,828 | -0.45(-0.79%) |
Aug 20, 2004 | 55.97 | 56.83 | 55.93 | 56.65 | 1,812,451 | +0.72(+1.29%) |
Aug 19, 2004 | 55.97 | 56.33 | 55.75 | 55.93 | 1,503,539 | -0.11(-0.20%) |
Aug 18, 2004 | 55.65 | 56.09 | 55.31 | 56.04 | 1,667,000 | +0.38(+0.69%) |
Aug 17, 2004 | 55.97 | 56.66 | 55.48 | 55.66 | 2,179,394 | +0.07(+0.13%) |
Aug 16, 2004 | 54.23 | 55.86 | 54.23 | 55.59 | 2,249,555 | +1.20(+2.21%) |
Aug 13, 2004 | 53.72 | 54.53 | 53.72 | 54.39 | 1,949,023 | +0.66(+1.24%) |
Aug 12, 2004 | 53.69 | 53.86 | 53.40 | 53.72 | 1,979,163 | -0.13(-0.24%) |
Aug 11, 2004 | 53.80 | 53.93 | 53.13 | 53.85 | 2,641,636 | -0.72(-1.32%) |
Aug 10, 2004 | 53.19 | 54.57 | 53.02 | 54.57 | 2,036,819 | +2.01(+3.83%) |
Aug 09, 2004 | 52.89 | 53.04 | 52.38 | 52.56 | 1,477,650 | -0.18(-0.33%) |
Aug 06, 2004 | 53.15 | 53.50 | 52.41 | 52.73 | 2,880,261 | -0.78(-1.46%) |
Aug 05, 2004 | 54.77 | 54.77 | 53.52 | 53.52 | 1,597,463 | -1.26(-2.29%) |
Aug 04, 2004 | 54.80 | 55.24 | 54.31 | 54.77 | 1,109,957 | -0.34(-0.61%) |
Aug 03, 2004 | 55.46 | 55.97 | 55.08 | 55.11 | 1,652,742 | -0.48(-0.86%) |