Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 57.93 | 58.07 | 57.60 | 57.76 | 592,621 | -0.11(-0.19%) |
Nov 29, 2004 | 58.16 | 58.23 | 57.63 | 57.87 | 591,672 | -0.18(-0.32%) |
Nov 26, 2004 | 57.74 | 58.22 | 57.74 | 58.05 | 505,521 | +0.71(+1.24%) |
Nov 24, 2004 | 57.23 | 57.47 | 56.96 | 57.34 | 1,254,126 | +0.41(+0.71%) |
Nov 23, 2004 | 56.74 | 57.17 | 56.65 | 56.94 | 1,129,833 | +0.21(+0.37%) |
Nov 22, 2004 | 56.11 | 56.76 | 56.08 | 56.72 | 1,069,299 | +0.24(+0.43%) |
Nov 19, 2004 | 56.70 | 56.71 | 56.36 | 56.48 | 1,052,980 | -0.51(-0.89%) |
Nov 18, 2004 | 57.07 | 57.19 | 56.83 | 56.99 | 555,997 | +0.12(+0.21%) |
Nov 17, 2004 | 56.72 | 57.09 | 56.55 | 56.87 | 976,696 | +0.97(+1.73%) |
Nov 16, 2004 | 56.09 | 56.35 | 55.86 | 55.90 | 1,484,874 | -0.67(-1.18%) |
Nov 15, 2004 | 56.63 | 56.67 | 56.31 | 56.57 | 1,092,829 | -0.72(-1.26%) |
Nov 12, 2004 | 56.44 | 57.37 | 56.39 | 57.29 | 1,926,257 | -0.11(-0.19%) |
Nov 11, 2004 | 56.69 | 57.41 | 56.69 | 57.40 | 1,408,780 | +0.85(+1.51%) |
Nov 10, 2004 | 56.33 | 56.68 | 55.90 | 56.55 | 1,675,963 | +0.57(+1.02%) |
Nov 09, 2004 | 56.28 | 56.53 | 55.91 | 55.98 | 1,236,288 | -0.09(-0.17%) |
Nov 08, 2004 | 56.51 | 56.59 | 55.98 | 56.07 | 1,024,895 | -0.51(-0.90%) |
Nov 05, 2004 | 56.41 | 56.95 | 56.29 | 56.58 | 1,338,569 | -0.23(-0.40%) |
Nov 04, 2004 | 56.39 | 56.95 | 56.30 | 56.81 | 1,923,411 | +0.90(+1.61%) |
Nov 03, 2004 | 55.74 | 55.91 | 55.36 | 55.91 | 1,871,416 | +1.34(+2.45%) |
Nov 02, 2004 | 54.88 | 55.12 | 54.53 | 54.57 | 1,272,912 | -0.24(-0.44%) |
Nov 01, 2004 | 55.28 | 55.54 | 54.55 | 54.81 | 2,144,671 | -0.14(-0.26%) |
Oct 29, 2004 | 54.81 | 55.10 | 54.55 | 54.95 | 1,092,260 | +0.23(+0.41%) |
Oct 28, 2004 | 54.50 | 55.39 | 54.41 | 54.73 | 1,549,203 | -0.05(-0.09%) |
Oct 27, 2004 | 55.30 | 55.45 | 54.49 | 54.77 | 1,928,155 | -0.12(-0.22%) |
Oct 26, 2004 | 54.74 | 54.90 | 54.34 | 54.90 | 1,107,251 | +0.18(+0.34%) |
Oct 25, 2004 | 55.15 | 55.26 | 54.60 | 54.71 | 1,407,832 | -0.52(-0.94%) |
Oct 22, 2004 | 55.29 | 55.59 | 55.09 | 55.23 | 1,004,022 | -0.14(-0.26%) |
Oct 21, 2004 | 55.26 | 55.48 | 54.98 | 55.37 | 1,125,848 | +0.31(+0.55%) |
Oct 20, 2004 | 54.70 | 55.14 | 54.62 | 55.06 | 1,183,345 | +0.64(+1.17%) |
Oct 19, 2004 | 54.55 | 54.64 | 54.32 | 54.43 | 1,126,227 | +0.07(+0.13%) |
Oct 18, 2004 | 54.94 | 54.97 | 54.24 | 54.36 | 1,075,941 | -0.34(-0.63%) |
Oct 15, 2004 | 54.41 | 54.73 | 54.31 | 54.70 | 882,765 | +0.60(+1.10%) |
Oct 14, 2004 | 54.04 | 54.33 | 54.00 | 54.11 | 1,154,881 | +0.24(+0.45%) |
Oct 13, 2004 | 53.80 | 53.97 | 53.43 | 53.86 | 1,594,366 | -0.40(-0.74%) |
Oct 12, 2004 | 54.65 | 54.69 | 54.23 | 54.26 | 1,070,627 | -0.90(-1.62%) |
Oct 11, 2004 | 55.27 | 55.30 | 54.99 | 55.16 | 802,496 | -0.22(-0.40%) |
Oct 08, 2004 | 55.15 | 55.51 | 55.14 | 55.38 | 2,795,929 | +0.62(+1.13%) |
Oct 07, 2004 | 55.10 | 55.15 | 54.69 | 54.76 | 1,399,103 | -0.46(-0.83%) |
Oct 06, 2004 | 54.76 | 55.30 | 54.76 | 55.22 | 1,413,714 | +0.72(+1.31%) |
Oct 05, 2004 | 53.99 | 54.54 | 53.99 | 54.51 | 1,032,106 | +0.73(+1.35%) |
Oct 04, 2004 | 53.94 | 54.07 | 53.78 | 53.78 | 957,151 | -0.89(-1.62%) |
Oct 01, 2004 | 54.51 | 54.72 | 54.36 | 54.66 | 1,191,505 | +0.82(+1.53%) |
Sep 30, 2004 | 53.92 | 53.96 | 53.53 | 53.84 | 1,323,958 | -0.23(-0.42%) |
Sep 29, 2004 | 54.22 | 54.27 | 53.73 | 54.07 | 2,334,052 | -0.42(-0.76%) |
Sep 28, 2004 | 55.51 | 55.63 | 54.32 | 54.48 | 3,601,841 | -0.52(-0.95%) |
Sep 27, 2004 | 54.67 | 55.23 | 54.65 | 55.01 | 1,517,893 | +0.68(+1.25%) |
Sep 24, 2004 | 54.45 | 54.62 | 54.26 | 54.33 | 795,095 | +0.57(+1.06%) |
Sep 23, 2004 | 54.21 | 54.21 | 53.65 | 53.76 | 1,109,149 | -0.39(-0.72%) |
Sep 22, 2004 | 54.25 | 54.27 | 53.82 | 54.15 | 1,667,424 | -0.56(-1.03%) |
Sep 21, 2004 | 54.04 | 54.85 | 54.04 | 54.71 | 2,477,890 | +1.77(+3.34%) |
Sep 20, 2004 | 52.92 | 53.09 | 52.82 | 52.94 | 1,412,576 | -0.43(-0.80%) |
Sep 17, 2004 | 52.94 | 53.37 | 52.83 | 53.37 | 1,002,124 | +0.83(+1.57%) |
Sep 16, 2004 | 52.27 | 52.60 | 52.16 | 52.54 | 783,141 | -0.21(-0.40%) |
Sep 15, 2004 | 52.90 | 52.90 | 52.55 | 52.75 | 909,141 | -0.47(-0.88%) |
Sep 14, 2004 | 53.07 | 53.31 | 52.97 | 53.22 | 961,136 | +0.15(+0.29%) |
Sep 13, 2004 | 52.50 | 53.17 | 52.46 | 53.07 | 2,278,262 | +0.31(+0.58%) |
Sep 10, 2004 | 52.96 | 53.00 | 52.66 | 52.76 | 1,309,346 | +0.43(+0.83%) |
Sep 09, 2004 | 52.21 | 52.46 | 51.94 | 52.33 | 1,258,490 | +0.31(+0.59%) |
Sep 08, 2004 | 51.56 | 52.20 | 51.54 | 52.02 | 909,521 | -0.04(-0.08%) |
Sep 07, 2004 | 51.80 | 52.11 | 51.65 | 52.07 | 812,364 | +0.02(+0.03%) |
Sep 03, 2004 | 51.85 | 52.12 | 51.77 | 52.05 | 945,955 | -0.17(-0.33%) |
Sep 02, 2004 | 51.93 | 52.22 | 51.85 | 52.22 | 891,494 | +0.45(+0.87%) |