Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 66.51 | 66.66 | 66.34 | 66.51 | 271,988 | +0.08(+0.13%) |
Nov 29, 2004 | 66.78 | 66.78 | 66.42 | 66.43 | 432,148 | -0.53(-0.79%) |
Nov 26, 2004 | 66.94 | 67.12 | 66.94 | 66.96 | 30,498 | -0.24(-0.36%) |
Nov 24, 2004 | 67.32 | 67.35 | 67.12 | 67.20 | 71,497 | -0.01(-0.01%) |
Nov 23, 2004 | 67.11 | 67.28 | 66.98 | 67.20 | 89,662 | +0.08(+0.13%) |
Nov 22, 2004 | 67.20 | 67.29 | 67.02 | 67.12 | 285,488 | -0.03(-0.04%) |
Nov 19, 2004 | 67.47 | 67.47 | 66.79 | 67.15 | 176,159 | -0.35(-0.52%) |
Nov 18, 2004 | 67.41 | 67.57 | 67.11 | 67.50 | 458,147 | +0.11(+0.16%) |
Nov 17, 2004 | 67.13 | 67.45 | 67.02 | 67.39 | 132,161 | +0.37(+0.56%) |
Nov 16, 2004 | 67.09 | 67.09 | 66.58 | 67.02 | 1,554,102 | -0.04(-0.05%) |
Nov 15, 2004 | 67.02 | 67.17 | 66.81 | 67.06 | 102,495 | +0.02(+0.04%) |
Nov 12, 2004 | 66.99 | 67.17 | 66.69 | 67.03 | 592,309 | +0.34(+0.50%) |
Nov 11, 2004 | 66.90 | 66.90 | 66.60 | 66.70 | 86,829 | +0.01(+0.01%) |
Nov 10, 2004 | 66.87 | 66.87 | 66.61 | 66.69 | 56,664 | -0.06(-0.09%) |
Nov 09, 2004 | 66.78 | 66.99 | 66.67 | 66.75 | 286,988 | +0.01(+0.02%) |
Nov 08, 2004 | 66.74 | 66.96 | 66.49 | 66.74 | 204,991 | -0.28(-0.42%) |
Nov 05, 2004 | 67.02 | 67.06 | 66.69 | 67.02 | 165,826 | -0.29(-0.43%) |
Nov 04, 2004 | 67.59 | 67.63 | 67.29 | 67.31 | 88,496 | +0.29(+0.43%) |
Nov 03, 2004 | 67.02 | 67.56 | 66.93 | 67.02 | 526,145 | -0.13(-0.20%) |
Nov 02, 2004 | 67.11 | 67.27 | 67.05 | 67.15 | 162,993 | +0.10(+0.15%) |
Nov 01, 2004 | 67.38 | 67.38 | 67.05 | 67.05 | 123,161 | -0.54(-0.80%) |
Oct 29, 2004 | 67.50 | 67.71 | 67.38 | 67.59 | 92,329 | +0.22(+0.32%) |
Oct 28, 2004 | 67.44 | 67.53 | 67.15 | 67.38 | 134,994 | +0.11(+0.17%) |
Oct 27, 2004 | 67.79 | 67.90 | 67.20 | 67.26 | 180,659 | -0.41(-0.60%) |
Oct 26, 2004 | 67.80 | 67.80 | 67.62 | 67.67 | 61,664 | -0.07(-0.11%) |
Oct 25, 2004 | 67.69 | 67.89 | 67.63 | 67.74 | 84,329 | +0.15(+0.22%) |
Oct 22, 2004 | 67.55 | 67.71 | 67.42 | 67.59 | 277,488 | -0.05(-0.08%) |
Oct 21, 2004 | 67.68 | 67.74 | 67.55 | 67.65 | 85,329 | -0.06(-0.09%) |
Oct 20, 2004 | 67.56 | 67.71 | 67.53 | 67.71 | 180,492 | +0.22(+0.33%) |
Oct 19, 2004 | 67.29 | 67.56 | 67.20 | 67.48 | 70,497 | -0.01(-0.02%) |
Oct 18, 2004 | 67.33 | 67.51 | 67.27 | 67.50 | 59,330 | +0.11(+0.17%) |
Oct 15, 2004 | 67.48 | 67.68 | 67.11 | 67.38 | 142,327 | -0.30(-0.44%) |
Oct 14, 2004 | 67.40 | 67.68 | 67.21 | 67.68 | 77,830 | +0.28(+0.41%) |
Oct 13, 2004 | 67.11 | 67.57 | 67.06 | 67.41 | 877,297 | +0.26(+0.38%) |
Oct 12, 2004 | 67.23 | 67.27 | 67.02 | 67.15 | 113,328 | +0.04(+0.05%) |
Oct 11, 2004 | 67.08 | 67.11 | 66.88 | 67.11 | 57,330 | +0.06(+0.09%) |
Oct 08, 2004 | 66.84 | 67.14 | 66.76 | 67.05 | 80,163 | +0.65(+0.98%) |
Oct 07, 2004 | 66.53 | 66.57 | 66.34 | 66.40 | 107,662 | -0.14(-0.22%) |
Oct 06, 2004 | 66.70 | 66.72 | 66.54 | 66.55 | 78,663 | -0.19(-0.29%) |
Oct 05, 2004 | 66.54 | 66.75 | 66.45 | 66.74 | 102,995 | +0.28(+0.42%) |
Oct 04, 2004 | 66.31 | 66.72 | 66.30 | 66.46 | 407,983 | -0.04(-0.06%) |
Oct 01, 2004 | 66.73 | 66.89 | 66.40 | 66.51 | 736,636 | -0.55(-0.82%) |
Sep 30, 2004 | 66.84 | 67.15 | 66.84 | 67.06 | 83,996 | -0.20(-0.29%) |
Sep 29, 2004 | 67.34 | 67.34 | 67.00 | 67.26 | 72,163 | -0.32(-0.47%) |
Sep 28, 2004 | 67.68 | 67.69 | 67.39 | 67.57 | 86,663 | -0.05(-0.07%) |
Sep 27, 2004 | 67.45 | 67.66 | 67.41 | 67.62 | 75,830 | +0.23(+0.35%) |
Sep 24, 2004 | 67.24 | 67.46 | 67.21 | 67.39 | 139,327 | -0.02(-0.04%) |
Sep 23, 2004 | 67.61 | 67.77 | 67.41 | 67.41 | 163,326 | -0.27(-0.40%) |
Sep 22, 2004 | 67.43 | 67.77 | 67.29 | 67.68 | 1,754,927 | +0.24(+0.36%) |
Sep 21, 2004 | 67.32 | 67.52 | 67.15 | 67.44 | 90,996 | +0.02(+0.04%) |
Sep 20, 2004 | 67.27 | 67.43 | 67.13 | 67.42 | 176,659 | +0.37(+0.55%) |
Sep 17, 2004 | 67.30 | 67.32 | 67.03 | 67.05 | 94,996 | -0.25(-0.37%) |
Sep 16, 2004 | 67.00 | 67.38 | 66.93 | 67.30 | 107,662 | +0.38(+0.57%) |
Sep 15, 2004 | 67.00 | 67.00 | 66.79 | 66.92 | 42,331 | +0.00(+0.00%) |
Sep 14, 2004 | 66.90 | 67.02 | 66.79 | 66.92 | 79,330 | +0.02(+0.03%) |
Sep 13, 2004 | 66.78 | 66.93 | 66.58 | 66.90 | 247,656 | +0.23(+0.34%) |
Sep 10, 2004 | 66.88 | 66.88 | 66.60 | 66.67 | 78,330 | -0.04(-0.05%) |
Sep 09, 2004 | 66.61 | 66.90 | 66.54 | 66.71 | 83,496 | +0.14(+0.21%) |
Sep 08, 2004 | 66.23 | 66.71 | 66.18 | 66.57 | 106,162 | +0.28(+0.43%) |
Sep 07, 2004 | 66.03 | 66.29 | 66.00 | 66.29 | 117,995 | +0.37(+0.56%) |
Sep 03, 2004 | 66.13 | 66.33 | 65.91 | 65.92 | 154,660 | -0.52(-0.79%) |
Sep 02, 2004 | 66.61 | 66.81 | 66.33 | 66.44 | 116,995 | -0.28(-0.42%) |