Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 54.00 | 55.95 | 54.00 | 55.40 | 317,000 | +0.30(+0.54%) |
Oct 28, 2004 | 55.25 | 56.10 | 54.60 | 55.10 | 156,500 | -0.02(-0.04%) |
Oct 27, 2004 | 54.80 | 55.20 | 54.77 | 55.12 | 77,300 | +0.37(+0.68%) |
Oct 26, 2004 | 54.90 | 54.97 | 54.70 | 54.75 | 135,000 | +0.25(+0.46%) |
Oct 25, 2004 | 54.60 | 54.85 | 54.40 | 54.50 | 102,200 | -0.20(-0.37%) |
Oct 22, 2004 | 54.60 | 54.84 | 54.37 | 54.70 | 114,300 | +0.17(+0.31%) |
Oct 21, 2004 | 54.60 | 54.82 | 54.38 | 54.53 | 87,600 | -0.07(-0.13%) |
Oct 20, 2004 | 53.15 | 54.60 | 53.02 | 54.60 | 128,100 | +1.59(+3.00%) |
Oct 19, 2004 | 53.45 | 53.65 | 53.00 | 53.01 | 164,100 | -0.65(-1.21%) |
Oct 18, 2004 | 54.40 | 54.72 | 53.50 | 53.66 | 115,700 | -0.55(-1.01%) |
Oct 15, 2004 | 54.47 | 54.56 | 54.16 | 54.21 | 54,200 | -0.15(-0.28%) |
Oct 14, 2004 | 54.70 | 54.70 | 54.33 | 54.36 | 82,700 | -0.09(-0.17%) |
Oct 13, 2004 | 54.65 | 54.65 | 54.12 | 54.45 | 162,600 | -0.20(-0.37%) |
Oct 12, 2004 | 54.64 | 54.69 | 54.08 | 54.65 | 130,500 | +0.02(+0.04%) |
Oct 11, 2004 | 54.30 | 54.75 | 54.30 | 54.63 | 137,900 | +0.09(+0.17%) |
Oct 08, 2004 | 54.52 | 54.61 | 54.40 | 54.54 | 131,000 | +0.00(+0.00%) |
Oct 07, 2004 | 54.74 | 54.85 | 54.50 | 54.54 | 114,500 | -0.18(-0.33%) |
Oct 06, 2004 | 54.50 | 54.95 | 54.50 | 54.72 | 277,500 | +0.18(+0.33%) |
Oct 05, 2004 | 54.50 | 54.65 | 54.45 | 54.54 | 1,131,600 | +0.04(+0.07%) |
Oct 04, 2004 | 54.84 | 54.84 | 54.50 | 54.50 | 174,100 | -1.34(-2.40%) |
Oct 01, 2004 | 54.93 | 55.94 | 54.93 | 55.84 | 73,100 | +0.86(+1.56%) |
Sep 30, 2004 | 54.72 | 55.07 | 54.60 | 54.98 | 58,400 | +0.05(+0.09%) |
Sep 29, 2004 | 54.97 | 55.20 | 54.70 | 54.93 | 55,500 | -0.07(-0.13%) |
Sep 28, 2004 | 54.17 | 55.25 | 54.17 | 55.00 | 97,500 | +0.69(+1.27%) |
Sep 27, 2004 | 54.05 | 54.35 | 53.80 | 54.31 | 77,600 | +0.27(+0.50%) |
Sep 24, 2004 | 54.00 | 54.33 | 53.94 | 54.04 | 61,400 | -0.11(-0.20%) |
Sep 23, 2004 | 54.20 | 54.40 | 54.11 | 54.15 | 79,500 | -0.10(-0.18%) |
Sep 22, 2004 | 54.06 | 54.30 | 53.93 | 54.25 | 48,800 | +0.05(+0.09%) |
Sep 21, 2004 | 53.55 | 54.90 | 53.35 | 54.20 | 92,700 | +0.75(+1.40%) |
Sep 20, 2004 | 52.55 | 53.60 | 52.50 | 53.45 | 72,800 | +0.85(+1.62%) |
Sep 17, 2004 | 53.00 | 53.04 | 52.38 | 52.60 | 105,100 | -0.60(-1.13%) |
Sep 16, 2004 | 52.60 | 53.25 | 52.25 | 53.20 | 58,300 | +0.60(+1.14%) |
Sep 15, 2004 | 52.48 | 52.68 | 52.00 | 52.60 | 63,900 | +0.21(+0.40%) |
Sep 14, 2004 | 53.70 | 53.70 | 51.30 | 52.39 | 195,200 | -1.13(-2.11%) |
Sep 13, 2004 | 53.50 | 54.00 | 53.18 | 53.52 | 51,300 | +0.02(+0.04%) |
Sep 10, 2004 | 53.50 | 54.10 | 53.50 | 53.50 | 71,600 | +0.01(+0.02%) |
Sep 09, 2004 | 53.80 | 53.80 | 53.06 | 53.49 | 95,400 | -0.01(-0.02%) |
Sep 08, 2004 | 53.46 | 53.75 | 53.25 | 53.50 | 73,400 | +0.19(+0.36%) |
Sep 07, 2004 | 53.45 | 53.50 | 52.90 | 53.31 | 70,100 | +0.11(+0.21%) |
Sep 03, 2004 | 53.05 | 53.35 | 52.75 | 53.20 | 62,600 | +0.49(+0.93%) |
Sep 02, 2004 | 52.45 | 53.05 | 52.45 | 52.71 | 78,500 | +0.31(+0.59%) |
Sep 01, 2004 | 52.25 | 52.60 | 52.03 | 52.40 | 78,500 | +0.10(+0.19%) |
Aug 31, 2004 | 51.40 | 52.40 | 51.40 | 52.30 | 109,700 | +1.12(+2.19%) |
Aug 30, 2004 | 51.25 | 51.57 | 51.07 | 51.18 | 127,700 | +0.13(+0.25%) |
Aug 27, 2004 | 51.10 | 51.18 | 50.72 | 51.05 | 74,500 | +0.15(+0.29%) |
Aug 26, 2004 | 50.90 | 51.22 | 50.33 | 50.90 | 91,000 | +0.14(+0.28%) |
Aug 25, 2004 | 50.88 | 50.90 | 50.65 | 50.76 | 117,100 | +0.19(+0.38%) |
Aug 24, 2004 | 50.65 | 50.70 | 50.16 | 50.57 | 97,200 | -0.04(-0.08%) |
Aug 23, 2004 | 50.85 | 50.85 | 50.09 | 50.61 | 73,400 | -0.13(-0.26%) |
Aug 20, 2004 | 50.42 | 50.74 | 50.32 | 50.74 | 63,400 | +0.34(+0.67%) |
Aug 19, 2004 | 50.01 | 50.48 | 49.92 | 50.40 | 69,100 | +0.38(+0.76%) |
Aug 18, 2004 | 49.97 | 50.35 | 49.97 | 50.02 | 83,400 | -0.04(-0.08%) |
Aug 17, 2004 | 50.45 | 50.47 | 49.94 | 50.06 | 80,200 | -0.36(-0.71%) |
Aug 16, 2004 | 50.00 | 50.58 | 49.80 | 50.42 | 169,000 | +0.58(+1.16%) |
Aug 13, 2004 | 49.85 | 49.90 | 49.77 | 49.84 | 221,700 | +0.05(+0.10%) |
Aug 12, 2004 | 49.77 | 49.97 | 49.77 | 49.79 | 809,400 | +0.02(+0.04%) |
Aug 11, 2004 | 50.25 | 50.26 | 49.75 | 49.77 | 288,300 | -1.20(-2.35%) |
Aug 10, 2004 | 51.70 | 52.10 | 50.94 | 50.97 | 77,200 | -0.69(-1.34%) |
Aug 09, 2004 | 51.38 | 51.70 | 51.35 | 51.66 | 83,500 | -0.04(-0.08%) |
Aug 06, 2004 | 52.08 | 52.25 | 51.35 | 51.70 | 54,100 | -0.23(-0.44%) |
Aug 05, 2004 | 52.40 | 52.74 | 51.41 | 51.93 | 67,900 | -0.52(-0.99%) |
Aug 04, 2004 | 53.08 | 53.29 | 52.25 | 52.45 | 72,400 | -0.88(-1.65%) |
Aug 03, 2004 | 53.80 | 54.10 | 52.97 | 53.33 | 81,700 | -0.31(-0.58%) |