Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 62.04 | 62.04 | 61.30 | 61.47 | 503,628 | -1.09(-1.75%) |
Nov 29, 2004 | 62.95 | 63.00 | 62.51 | 62.57 | 269,679 | -0.35(-0.56%) |
Nov 26, 2004 | 62.77 | 63.07 | 62.77 | 62.92 | 114,847 | +0.31(+0.50%) |
Nov 24, 2004 | 62.53 | 62.72 | 62.49 | 62.61 | 160,179 | +0.20(+0.32%) |
Nov 23, 2004 | 62.37 | 62.80 | 62.21 | 62.41 | 180,475 | -0.31(-0.50%) |
Nov 22, 2004 | 62.56 | 62.72 | 62.21 | 62.72 | 281,346 | -0.72(-1.14%) |
Nov 19, 2004 | 64.04 | 64.13 | 63.44 | 63.45 | 178,773 | -0.40(-0.63%) |
Nov 18, 2004 | 63.79 | 64.08 | 63.54 | 63.85 | 409,684 | -1.21(-1.86%) |
Nov 17, 2004 | 64.43 | 65.32 | 64.43 | 65.06 | 383,919 | +0.34(+0.52%) |
Nov 16, 2004 | 65.09 | 65.09 | 64.53 | 64.72 | 185,944 | -0.42(-0.64%) |
Nov 15, 2004 | 65.41 | 65.41 | 64.81 | 65.14 | 221,674 | +0.77(+1.19%) |
Nov 12, 2004 | 63.81 | 64.58 | 63.63 | 64.38 | 285,114 | +1.18(+1.88%) |
Nov 11, 2004 | 62.84 | 63.49 | 62.78 | 63.19 | 299,576 | -0.14(-0.22%) |
Nov 10, 2004 | 63.52 | 63.53 | 63.28 | 63.33 | 472,759 | -0.72(-1.13%) |
Nov 09, 2004 | 63.88 | 64.20 | 63.70 | 64.06 | 241,605 | +0.17(+0.27%) |
Nov 08, 2004 | 63.62 | 64.21 | 63.41 | 63.88 | 420,136 | -0.80(-1.23%) |
Nov 05, 2004 | 64.48 | 65.14 | 64.42 | 64.68 | 331,417 | -0.02(-0.04%) |
Nov 04, 2004 | 63.99 | 64.75 | 63.82 | 64.71 | 351,227 | +0.77(+1.21%) |
Nov 03, 2004 | 63.97 | 64.17 | 63.79 | 63.93 | 444,807 | +0.50(+0.79%) |
Nov 02, 2004 | 62.78 | 63.81 | 62.74 | 63.43 | 347,703 | +0.12(+0.18%) |
Nov 01, 2004 | 62.95 | 63.47 | 62.89 | 63.32 | 349,161 | -0.53(-0.82%) |
Oct 29, 2004 | 63.83 | 64.06 | 63.60 | 63.84 | 209,764 | +0.74(+1.17%) |
Oct 28, 2004 | 62.95 | 63.56 | 62.63 | 63.10 | 225,806 | -0.02(-0.04%) |
Oct 27, 2004 | 62.16 | 63.14 | 61.94 | 63.13 | 290,340 | +1.23(+1.99%) |
Oct 26, 2004 | 61.34 | 62.00 | 61.29 | 61.89 | 292,527 | -0.14(-0.23%) |
Oct 25, 2004 | 61.92 | 62.16 | 61.71 | 62.03 | 131,376 | +0.12(+0.19%) |
Oct 22, 2004 | 62.34 | 62.47 | 61.86 | 61.92 | 118,979 | -0.42(-0.67%) |
Oct 21, 2004 | 62.12 | 62.49 | 61.84 | 62.34 | 266,398 | +0.01(+0.01%) |
Oct 20, 2004 | 62.03 | 62.40 | 62.03 | 62.33 | 337,615 | -0.07(-0.11%) |
Oct 19, 2004 | 62.53 | 62.77 | 62.33 | 62.40 | 299,454 | +0.02(+0.04%) |
Oct 18, 2004 | 62.41 | 62.49 | 62.09 | 62.37 | 120,073 | +0.25(+0.40%) |
Oct 15, 2004 | 61.88 | 62.49 | 61.76 | 62.12 | 192,385 | +0.59(+0.96%) |
Oct 14, 2004 | 62.21 | 62.35 | 61.42 | 61.53 | 327,771 | -0.41(-0.66%) |
Oct 13, 2004 | 62.35 | 62.44 | 61.88 | 61.94 | 240,390 | -0.95(-1.52%) |
Oct 12, 2004 | 63.15 | 63.15 | 62.53 | 62.90 | 288,517 | -1.32(-2.06%) |
Oct 11, 2004 | 63.93 | 64.47 | 63.93 | 64.22 | 192,871 | +0.44(+0.68%) |
Oct 08, 2004 | 63.98 | 64.26 | 63.65 | 63.79 | 194,208 | +1.00(+1.60%) |
Oct 07, 2004 | 63.40 | 63.47 | 62.78 | 62.78 | 267,005 | -1.22(-1.90%) |
Oct 06, 2004 | 63.46 | 64.04 | 63.46 | 64.00 | 218,514 | +0.47(+0.74%) |
Oct 05, 2004 | 64.72 | 64.76 | 63.37 | 63.53 | 387,687 | -0.21(-0.32%) |
Oct 04, 2004 | 63.54 | 63.97 | 63.46 | 63.74 | 381,853 | -0.05(-0.08%) |
Oct 01, 2004 | 63.26 | 63.97 | 62.95 | 63.79 | 307,719 | +0.94(+1.49%) |
Sep 30, 2004 | 62.66 | 63.09 | 62.36 | 62.85 | 336,157 | +2.03(+3.34%) |
Sep 29, 2004 | 60.64 | 60.85 | 60.51 | 60.82 | 226,171 | +0.11(+0.18%) |
Sep 28, 2004 | 60.56 | 60.87 | 60.31 | 60.71 | 364,839 | -0.23(-0.38%) |
Sep 27, 2004 | 61.03 | 61.71 | 60.90 | 60.94 | 531,338 | -0.81(-1.32%) |
Sep 24, 2004 | 61.92 | 61.96 | 61.71 | 61.75 | 270,773 | -0.78(-1.25%) |
Sep 23, 2004 | 62.63 | 63.03 | 62.29 | 62.53 | 294,958 | +0.13(+0.21%) |
Sep 22, 2004 | 63.05 | 63.09 | 62.35 | 62.40 | 181,325 | -0.65(-1.03%) |
Sep 21, 2004 | 62.82 | 63.11 | 62.29 | 63.05 | 267,370 | +0.02(+0.03%) |
Sep 20, 2004 | 63.13 | 63.14 | 62.74 | 63.04 | 251,328 | +0.00(+0.00%) |
Sep 17, 2004 | 63.19 | 63.26 | 62.95 | 63.04 | 190,440 | -0.16(-0.26%) |
Sep 16, 2004 | 63.15 | 63.36 | 63.07 | 63.20 | 165,526 | -0.16(-0.25%) |
Sep 15, 2004 | 63.93 | 63.93 | 63.36 | 63.36 | 338,952 | -0.81(-1.27%) |
Sep 14, 2004 | 64.47 | 64.47 | 64.06 | 64.17 | 229,695 | +0.28(+0.44%) |
Sep 13, 2004 | 64.18 | 64.25 | 63.84 | 63.89 | 470,936 | +0.38(+0.60%) |
Sep 10, 2004 | 63.28 | 63.88 | 63.26 | 63.51 | 188,253 | -0.03(-0.05%) |
Sep 09, 2004 | 63.77 | 63.85 | 63.19 | 63.55 | 218,393 | -0.44(-0.68%) |
Sep 08, 2004 | 64.35 | 64.35 | 63.93 | 63.98 | 193,722 | -0.32(-0.50%) |
Sep 07, 2004 | 64.53 | 64.53 | 63.87 | 64.30 | 293,864 | +0.75(+1.18%) |
Sep 03, 2004 | 63.36 | 64.10 | 63.36 | 63.56 | 741,345 | -2.31(-3.51%) |
Sep 02, 2004 | 65.41 | 65.87 | 65.15 | 65.87 | 217,177 | +0.25(+0.38%) |