Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 54.90 | 55.15 | 54.48 | 55.04 | 2,996,000 | +0.04(+0.07%) |
Oct 28, 2004 | 55.20 | 55.32 | 54.81 | 55.00 | 5,097,600 | -0.44(-0.79%) |
Oct 27, 2004 | 53.20 | 55.86 | 53.20 | 55.44 | 19,425,200 | +2.95(+5.62%) |
Oct 26, 2004 | 51.33 | 52.49 | 51.24 | 52.49 | 5,642,800 | +1.33(+2.60%) |
Oct 25, 2004 | 51.70 | 51.70 | 50.92 | 51.16 | 8,160,000 | -0.59(-1.14%) |
Oct 22, 2004 | 52.00 | 53.49 | 51.75 | 51.75 | 12,432,000 | +1.30(+2.58%) |
Oct 21, 2004 | 51.00 | 51.16 | 50.23 | 50.45 | 9,656,400 | -0.48(-0.94%) |
Oct 20, 2004 | 52.00 | 52.22 | 50.60 | 50.93 | 13,850,800 | -1.17(-2.25%) |
Oct 19, 2004 | 53.00 | 53.00 | 52.05 | 52.10 | 5,066,400 | -0.90(-1.70%) |
Oct 18, 2004 | 52.60 | 53.09 | 52.35 | 53.00 | 5,005,200 | +0.40(+0.76%) |
Oct 15, 2004 | 52.79 | 53.02 | 52.60 | 52.60 | 7,478,400 | -0.19(-0.36%) |
Oct 14, 2004 | 52.77 | 53.18 | 52.71 | 52.79 | 4,332,400 | -0.14(-0.26%) |
Oct 13, 2004 | 53.19 | 53.35 | 52.83 | 52.93 | 2,786,400 | -0.34(-0.64%) |
Oct 12, 2004 | 52.95 | 53.37 | 52.35 | 53.27 | 4,349,200 | +0.21(+0.40%) |
Oct 11, 2004 | 52.93 | 53.50 | 52.92 | 53.06 | 4,339,600 | +0.14(+0.26%) |
Oct 08, 2004 | 53.15 | 53.56 | 52.88 | 52.92 | 3,942,000 | -0.25(-0.47%) |
Oct 07, 2004 | 53.86 | 53.87 | 53.12 | 53.17 | 6,476,000 | -0.94(-1.74%) |
Oct 06, 2004 | 52.74 | 54.40 | 52.71 | 54.11 | 13,448,000 | +0.59(+1.10%) |
Oct 05, 2004 | 54.00 | 54.14 | 53.52 | 53.52 | 5,788,400 | -0.53(-0.98%) |
Oct 04, 2004 | 54.00 | 54.68 | 53.92 | 54.05 | 5,684,400 | -0.97(-1.76%) |
Oct 01, 2004 | 53.98 | 55.02 | 53.90 | 55.02 | 4,789,600 | +1.31(+2.44%) |
Sep 30, 2004 | 54.21 | 54.22 | 52.81 | 53.71 | 9,342,400 | -0.49(-0.90%) |
Sep 29, 2004 | 54.42 | 54.49 | 54.00 | 54.20 | 4,100,800 | -0.21(-0.39%) |
Sep 28, 2004 | 54.57 | 54.68 | 54.11 | 54.41 | 3,338,400 | +0.03(+0.06%) |
Sep 27, 2004 | 54.90 | 54.90 | 54.25 | 54.38 | 3,256,800 | -0.54(-0.98%) |
Sep 24, 2004 | 54.69 | 55.06 | 54.69 | 54.92 | 3,406,400 | +0.18(+0.33%) |
Sep 23, 2004 | 54.25 | 55.09 | 54.20 | 54.74 | 4,781,200 | +0.56(+1.03%) |
Sep 22, 2004 | 54.72 | 54.82 | 54.03 | 54.18 | 4,485,600 | -0.72(-1.31%) |
Sep 21, 2004 | 54.54 | 54.92 | 54.46 | 54.90 | 1,988,400 | +0.37(+0.68%) |
Sep 20, 2004 | 55.00 | 55.20 | 54.53 | 54.53 | 4,655,200 | -0.52(-0.94%) |
Sep 17, 2004 | 55.10 | 55.50 | 54.96 | 55.05 | 3,566,400 | -0.08(-0.15%) |
Sep 16, 2004 | 54.75 | 55.41 | 54.75 | 55.13 | 3,216,800 | +0.38(+0.69%) |
Sep 15, 2004 | 54.75 | 55.04 | 54.53 | 54.75 | 4,661,200 | -0.24(-0.44%) |
Sep 14, 2004 | 53.75 | 55.15 | 53.60 | 54.99 | 11,468,800 | +0.94(+1.74%) |
Sep 13, 2004 | 54.25 | 54.26 | 53.95 | 54.05 | 5,436,400 | -0.45(-0.83%) |
Sep 10, 2004 | 54.89 | 55.00 | 54.37 | 54.50 | 3,152,000 | -0.58(-1.05%) |
Sep 09, 2004 | 54.22 | 55.22 | 54.22 | 55.08 | 4,607,200 | +0.81(+1.49%) |
Sep 08, 2004 | 55.00 | 55.03 | 54.00 | 54.27 | 11,033,200 | -2.31(-4.08%) |
Sep 07, 2004 | 56.52 | 56.80 | 56.40 | 56.58 | 4,160,400 | +0.31(+0.55%) |
Sep 03, 2004 | 56.56 | 56.77 | 56.17 | 56.27 | 1,874,400 | -0.29(-0.51%) |
Sep 02, 2004 | 55.44 | 56.69 | 55.40 | 56.56 | 8,041,200 | +1.37(+2.48%) |
Sep 01, 2004 | 54.21 | 55.19 | 54.17 | 55.19 | 5,469,200 | +1.09(+2.01%) |
Aug 31, 2004 | 54.05 | 54.32 | 53.85 | 54.10 | 2,634,000 | +0.04(+0.07%) |
Aug 30, 2004 | 54.07 | 54.25 | 53.82 | 54.06 | 3,497,600 | -0.01(-0.02%) |
Aug 27, 2004 | 53.66 | 54.24 | 53.64 | 54.07 | 2,026,000 | +0.42(+0.78%) |
Aug 26, 2004 | 53.47 | 53.83 | 53.46 | 53.65 | 1,900,400 | +0.27(+0.51%) |
Aug 25, 2004 | 53.06 | 53.48 | 53.00 | 53.38 | 2,691,600 | +0.36(+0.68%) |
Aug 24, 2004 | 53.35 | 53.39 | 53.00 | 53.02 | 5,352,800 | -0.19(-0.36%) |
Aug 23, 2004 | 52.95 | 53.30 | 52.79 | 53.21 | 3,070,000 | +0.43(+0.81%) |
Aug 20, 2004 | 52.51 | 52.92 | 52.34 | 52.78 | 4,389,600 | +0.28(+0.53%) |
Aug 19, 2004 | 52.30 | 52.75 | 52.06 | 52.50 | 5,860,400 | +26.75(+103.88%) |
Aug 16, 2004 | 24.96 | 25.86 | 24.87 | 25.75 | 1,517,100 | +0.80(+3.19%) |
Aug 13, 2004 | 25.05 | 25.65 | 24.88 | 24.95 | 5,911,400 | -1.55(-5.83%) |
Aug 12, 2004 | 26.77 | 26.82 | 26.46 | 26.50 | 636,500 | -0.23(-0.88%) |
Aug 11, 2004 | 26.59 | 26.84 | 26.39 | 26.73 | 1,160,400 | +0.14(+0.53%) |
Aug 10, 2004 | 26.43 | 26.70 | 26.30 | 26.59 | 666,200 | +0.24(+0.91%) |
Aug 09, 2004 | 26.50 | 26.61 | 26.24 | 26.36 | 676,700 | -0.14(-0.53%) |
Aug 06, 2004 | 26.68 | 26.70 | 26.35 | 26.50 | 560,400 | -0.28(-1.05%) |
Aug 05, 2004 | 27.09 | 27.31 | 26.75 | 26.77 | 984,900 | -0.37(-1.36%) |
Aug 04, 2004 | 26.55 | 27.26 | 26.55 | 27.14 | 1,288,900 | +0.20(+0.74%) |
Aug 03, 2004 | 27.02 | 27.30 | 26.92 | 26.95 | 516,200 | -0.00(-0.02%) |