Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 62.52 | 62.83 | 62.19 | 62.57 | 1,422,734 | +0.06(+0.09%) |
Nov 29, 2004 | 63.38 | 63.43 | 62.33 | 62.51 | 1,643,655 | -1.17(-1.84%) |
Nov 26, 2004 | 63.62 | 63.69 | 63.46 | 63.68 | 474,496 | -0.01(-0.01%) |
Nov 24, 2004 | 63.30 | 63.70 | 63.22 | 63.69 | 1,385,684 | +0.41(+0.65%) |
Nov 23, 2004 | 62.28 | 63.54 | 62.25 | 63.28 | 1,887,936 | +1.00(+1.61%) |
Nov 22, 2004 | 61.96 | 62.49 | 61.26 | 62.27 | 1,334,441 | +0.43(+0.70%) |
Nov 19, 2004 | 63.11 | 63.31 | 61.72 | 61.84 | 1,453,002 | -1.25(-1.98%) |
Nov 18, 2004 | 62.73 | 63.35 | 62.71 | 63.09 | 909,304 | +0.37(+0.58%) |
Nov 17, 2004 | 62.46 | 63.65 | 62.38 | 62.73 | 1,964,423 | +0.36(+0.57%) |
Nov 16, 2004 | 63.46 | 63.47 | 62.34 | 62.37 | 1,628,207 | -1.11(-1.76%) |
Nov 15, 2004 | 63.18 | 63.67 | 63.02 | 63.48 | 1,707,708 | +0.01(+0.01%) |
Nov 12, 2004 | 63.22 | 63.55 | 62.82 | 63.47 | 1,717,881 | +0.37(+0.59%) |
Nov 11, 2004 | 62.62 | 63.16 | 62.50 | 63.10 | 2,204,811 | +0.48(+0.76%) |
Nov 10, 2004 | 62.10 | 62.83 | 62.08 | 62.62 | 2,247,513 | +0.72(+1.16%) |
Nov 09, 2004 | 60.35 | 62.02 | 60.35 | 61.91 | 2,402,246 | +0.56(+0.91%) |
Nov 08, 2004 | 61.13 | 61.63 | 60.93 | 61.35 | 1,779,046 | -0.07(-0.12%) |
Nov 05, 2004 | 61.07 | 61.71 | 60.82 | 61.42 | 1,875,628 | +0.51(+0.84%) |
Nov 04, 2004 | 59.70 | 60.92 | 59.41 | 60.91 | 1,939,807 | +1.39(+2.33%) |
Nov 03, 2004 | 59.94 | 60.23 | 59.25 | 59.52 | 1,936,667 | +0.24(+0.40%) |
Nov 02, 2004 | 59.55 | 59.89 | 59.13 | 59.29 | 2,209,709 | -0.02(-0.03%) |
Nov 01, 2004 | 58.88 | 59.51 | 58.78 | 59.30 | 2,017,801 | +0.57(+0.98%) |
Oct 29, 2004 | 58.52 | 58.91 | 58.24 | 58.73 | 1,770,631 | +0.35(+0.60%) |
Oct 28, 2004 | 58.46 | 58.78 | 58.25 | 58.38 | 1,305,429 | -0.32(-0.54%) |
Oct 27, 2004 | 57.92 | 58.83 | 57.41 | 58.70 | 2,164,621 | +0.71(+1.22%) |
Oct 26, 2004 | 56.13 | 57.99 | 56.10 | 57.99 | 2,511,638 | +1.86(+3.32%) |
Oct 25, 2004 | 55.61 | 56.19 | 55.18 | 56.13 | 1,910,543 | +0.55(+0.99%) |
Oct 22, 2004 | 56.39 | 56.44 | 55.16 | 55.58 | 1,817,603 | -0.65(-1.16%) |
Oct 21, 2004 | 56.33 | 57.09 | 55.66 | 56.23 | 4,862,768 | +1.25(+2.27%) |
Oct 20, 2004 | 55.38 | 55.72 | 53.84 | 54.98 | 3,414,537 | -0.76(-1.36%) |
Oct 19, 2004 | 55.62 | 56.37 | 55.04 | 55.73 | 2,058,870 | +0.25(+0.44%) |
Oct 18, 2004 | 55.46 | 55.73 | 55.15 | 55.49 | 1,564,279 | -0.18(-0.31%) |
Oct 15, 2004 | 55.50 | 55.67 | 54.99 | 55.66 | 2,081,980 | +0.55(+1.00%) |
Oct 14, 2004 | 56.16 | 56.16 | 55.00 | 55.11 | 3,203,664 | -1.13(-2.01%) |
Oct 13, 2004 | 57.56 | 57.72 | 56.21 | 56.24 | 1,691,004 | -1.11(-1.94%) |
Oct 12, 2004 | 56.85 | 57.54 | 56.77 | 57.36 | 2,302,649 | -0.88(-1.52%) |
Oct 11, 2004 | 58.18 | 58.36 | 58.07 | 58.24 | 608,630 | +0.17(+0.29%) |
Oct 08, 2004 | 58.56 | 58.57 | 57.88 | 58.08 | 1,537,527 | -0.74(-1.26%) |
Oct 07, 2004 | 59.36 | 59.58 | 58.82 | 58.82 | 1,625,569 | -0.97(-1.62%) |
Oct 06, 2004 | 59.31 | 59.79 | 59.20 | 59.79 | 1,537,402 | +0.61(+1.02%) |
Oct 05, 2004 | 59.63 | 59.71 | 59.04 | 59.18 | 1,490,429 | -0.45(-0.75%) |
Oct 04, 2004 | 59.70 | 60.11 | 59.59 | 59.63 | 1,112,390 | +0.26(+0.44%) |
Oct 01, 2004 | 59.14 | 59.60 | 59.00 | 59.37 | 1,681,333 | +0.53(+0.89%) |
Sep 30, 2004 | 59.29 | 59.33 | 58.52 | 58.84 | 2,093,911 | -0.51(-0.86%) |
Sep 29, 2004 | 59.70 | 60.11 | 59.27 | 59.35 | 2,681,693 | -0.35(-0.59%) |
Sep 28, 2004 | 58.81 | 59.71 | 58.50 | 59.70 | 2,517,667 | +1.20(+2.06%) |
Sep 27, 2004 | 58.36 | 58.75 | 58.04 | 58.50 | 1,442,076 | -0.10(-0.18%) |
Sep 24, 2004 | 58.06 | 58.80 | 58.03 | 58.60 | 983,153 | +0.67(+1.15%) |
Sep 23, 2004 | 58.34 | 58.42 | 57.92 | 57.93 | 1,541,421 | -0.54(-0.93%) |
Sep 22, 2004 | 58.32 | 58.69 | 58.23 | 58.47 | 1,901,249 | -0.44(-0.74%) |
Sep 21, 2004 | 58.06 | 59.02 | 57.92 | 58.91 | 1,830,665 | +0.99(+1.70%) |
Sep 20, 2004 | 58.08 | 58.24 | 57.68 | 57.92 | 969,840 | -0.34(-0.59%) |
Sep 17, 2004 | 58.15 | 58.52 | 57.96 | 58.27 | 1,430,270 | +0.45(+0.77%) |
Sep 16, 2004 | 57.13 | 58.20 | 57.13 | 57.82 | 1,299,777 | -0.13(-0.22%) |
Sep 15, 2004 | 59.00 | 59.15 | 57.88 | 57.95 | 2,352,761 | -0.59(-1.01%) |
Sep 14, 2004 | 57.92 | 58.56 | 57.88 | 58.54 | 2,031,239 | +0.18(+0.30%) |
Sep 13, 2004 | 57.73 | 58.64 | 57.49 | 58.36 | 2,123,928 | +0.60(+1.03%) |
Sep 10, 2004 | 56.13 | 57.80 | 56.13 | 57.77 | 4,135,701 | +2.34(+4.22%) |
Sep 09, 2004 | 55.38 | 55.56 | 54.71 | 55.42 | 1,644,785 | +0.12(+0.22%) |
Sep 08, 2004 | 55.97 | 56.21 | 55.27 | 55.30 | 1,785,577 | -0.65(-1.17%) |
Sep 07, 2004 | 55.02 | 56.31 | 54.99 | 55.96 | 1,918,832 | +1.35(+2.48%) |
Sep 03, 2004 | 54.99 | 55.47 | 54.56 | 54.60 | 973,859 | -0.47(-0.85%) |
Sep 02, 2004 | 54.48 | 55.16 | 54.19 | 55.07 | 954,518 | +0.68(+1.26%) |