Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 57.75 | 57.83 | 56.77 | 57.55 | 257,249 | -0.16(-0.29%) |
Nov 29, 2004 | 58.12 | 58.12 | 57.15 | 57.71 | 175,763 | -0.41(-0.70%) |
Nov 26, 2004 | 58.17 | 58.17 | 58.04 | 58.12 | 45,384 | -0.02(-0.03%) |
Nov 24, 2004 | 58.07 | 58.32 | 57.75 | 58.14 | 129,243 | -0.04(-0.07%) |
Nov 23, 2004 | 58.16 | 58.29 | 57.70 | 58.18 | 240,746 | +0.05(+0.08%) |
Nov 22, 2004 | 57.20 | 58.16 | 57.15 | 58.13 | 245,594 | +0.87(+1.52%) |
Nov 19, 2004 | 57.49 | 57.49 | 57.11 | 57.26 | 297,786 | -0.23(-0.40%) |
Nov 18, 2004 | 57.24 | 57.62 | 56.98 | 57.49 | 362,047 | +0.29(+0.51%) |
Nov 17, 2004 | 57.25 | 57.67 | 56.94 | 57.20 | 205,057 | +0.00(+0.00%) |
Nov 16, 2004 | 57.15 | 57.34 | 57.02 | 57.20 | 262,200 | -0.15(-0.25%) |
Nov 15, 2004 | 57.19 | 57.35 | 56.90 | 57.35 | 216,609 | +0.19(+0.34%) |
Nov 12, 2004 | 57.30 | 57.31 | 56.52 | 57.15 | 156,784 | +0.05(+0.08%) |
Nov 11, 2004 | 57.10 | 57.33 | 56.98 | 57.10 | 102,012 | -0.02(-0.03%) |
Nov 10, 2004 | 57.01 | 57.60 | 56.93 | 57.12 | 258,900 | +0.23(+0.41%) |
Nov 09, 2004 | 56.42 | 57.03 | 56.42 | 56.89 | 205,469 | +0.36(+0.63%) |
Nov 08, 2004 | 55.75 | 56.60 | 55.75 | 56.53 | 274,888 | +0.91(+1.64%) |
Nov 05, 2004 | 55.66 | 56.01 | 55.39 | 55.62 | 289,534 | +0.06(+0.10%) |
Nov 04, 2004 | 55.45 | 55.67 | 55.38 | 55.56 | 196,908 | +0.16(+0.30%) |
Nov 03, 2004 | 55.40 | 55.67 | 55.14 | 55.40 | 224,345 | +0.39(+0.70%) |
Nov 02, 2004 | 55.08 | 55.73 | 54.86 | 55.01 | 196,908 | +0.05(+0.09%) |
Nov 01, 2004 | 54.88 | 55.00 | 54.35 | 54.96 | 191,751 | +0.13(+0.23%) |
Oct 29, 2004 | 54.97 | 55.18 | 54.70 | 54.83 | 293,351 | -0.35(-0.63%) |
Oct 28, 2004 | 54.87 | 55.26 | 54.57 | 55.18 | 507,176 | +0.53(+0.98%) |
Oct 27, 2004 | 54.71 | 55.03 | 54.29 | 54.65 | 568,239 | +0.14(+0.25%) |
Oct 26, 2004 | 54.63 | 54.73 | 54.40 | 54.51 | 846,325 | -0.12(-0.21%) |
Oct 25, 2004 | 54.76 | 54.93 | 54.44 | 54.63 | 552,457 | -0.22(-0.41%) |
Oct 22, 2004 | 55.19 | 55.52 | 54.82 | 54.85 | 543,277 | -0.24(-0.44%) |
Oct 21, 2004 | 55.45 | 55.59 | 55.03 | 55.10 | 335,435 | -0.16(-0.30%) |
Oct 20, 2004 | 56.18 | 56.53 | 55.10 | 55.26 | 397,014 | -1.02(-1.81%) |
Oct 19, 2004 | 56.80 | 57.35 | 56.23 | 56.28 | 192,885 | -0.33(-0.58%) |
Oct 18, 2004 | 57.20 | 57.20 | 56.38 | 56.61 | 313,052 | -0.48(-0.83%) |
Oct 15, 2004 | 56.99 | 57.49 | 56.88 | 57.08 | 277,157 | +0.21(+0.38%) |
Oct 14, 2004 | 56.94 | 57.23 | 56.73 | 56.87 | 138,733 | -0.07(-0.12%) |
Oct 13, 2004 | 57.20 | 57.38 | 56.69 | 56.94 | 179,476 | -0.24(-0.42%) |
Oct 12, 2004 | 56.81 | 57.28 | 56.81 | 57.18 | 244,872 | +0.27(+0.48%) |
Oct 11, 2004 | 57.01 | 57.31 | 56.78 | 56.91 | 143,168 | -0.16(-0.27%) |
Oct 08, 2004 | 57.05 | 57.35 | 57.03 | 57.06 | 108,098 | -0.04(-0.07%) |
Oct 07, 2004 | 57.62 | 57.62 | 57.01 | 57.10 | 159,362 | -0.71(-1.22%) |
Oct 06, 2004 | 57.18 | 57.90 | 57.18 | 57.81 | 107,376 | +0.23(+0.40%) |
Oct 05, 2004 | 57.40 | 57.68 | 57.17 | 57.58 | 217,434 | +0.20(+0.35%) |
Oct 04, 2004 | 57.37 | 57.78 | 57.04 | 57.37 | 207,120 | +0.19(+0.34%) |
Oct 01, 2004 | 57.03 | 57.34 | 56.67 | 57.18 | 241,777 | +0.27(+0.48%) |
Sep 30, 2004 | 56.51 | 57.25 | 56.21 | 56.91 | 340,386 | +0.35(+0.62%) |
Sep 29, 2004 | 56.25 | 56.71 | 56.25 | 56.56 | 125,117 | +0.28(+0.50%) |
Sep 28, 2004 | 56.08 | 56.49 | 55.84 | 56.28 | 157,196 | +0.26(+0.47%) |
Sep 27, 2004 | 56.40 | 56.40 | 55.64 | 56.02 | 253,536 | -0.43(-0.76%) |
Sep 24, 2004 | 54.79 | 56.76 | 54.79 | 56.44 | 509,651 | +1.73(+3.15%) |
Sep 23, 2004 | 54.49 | 55.39 | 54.43 | 54.72 | 544,928 | +0.13(+0.23%) |
Sep 22, 2004 | 54.90 | 55.04 | 54.49 | 54.59 | 269,730 | -0.55(-1.00%) |
Sep 21, 2004 | 54.41 | 55.36 | 54.41 | 55.14 | 312,227 | +0.58(+1.07%) |
Sep 20, 2004 | 56.38 | 56.38 | 54.56 | 54.56 | 462,513 | -1.91(-3.38%) |
Sep 17, 2004 | 57.10 | 57.25 | 56.19 | 56.47 | 228,368 | -0.80(-1.40%) |
Sep 16, 2004 | 57.39 | 57.68 | 57.14 | 57.28 | 114,390 | -0.15(-0.25%) |
Sep 15, 2004 | 57.20 | 57.54 | 56.76 | 57.42 | 110,470 | +0.14(+0.24%) |
Sep 14, 2004 | 57.32 | 57.50 | 57.16 | 57.29 | 145,850 | -0.03(-0.05%) |
Sep 13, 2004 | 56.51 | 57.37 | 56.39 | 57.32 | 149,254 | +0.80(+1.42%) |
Sep 10, 2004 | 56.31 | 56.55 | 55.79 | 56.51 | 99,434 | +0.20(+0.36%) |
Sep 09, 2004 | 55.44 | 56.67 | 55.44 | 56.31 | 330,793 | +0.96(+1.73%) |
Sep 08, 2004 | 55.37 | 55.60 | 55.01 | 55.35 | 166,789 | +0.02(+0.04%) |
Sep 07, 2004 | 54.83 | 55.61 | 54.83 | 55.33 | 153,999 | +0.43(+0.78%) |
Sep 03, 2004 | 54.89 | 55.45 | 54.78 | 54.90 | 146,469 | -0.06(-0.11%) |
Sep 02, 2004 | 53.61 | 55.11 | 53.61 | 54.96 | 182,467 | +1.15(+2.14%) |