Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 58.53 | 58.92 | 58.25 | 58.74 | 1,770,404 | +0.35(+0.60%) |
Oct 28, 2004 | 58.47 | 58.78 | 58.26 | 58.39 | 1,305,262 | -0.32(-0.54%) |
Oct 27, 2004 | 57.93 | 58.84 | 57.41 | 58.70 | 2,164,344 | +0.71(+1.22%) |
Oct 26, 2004 | 56.13 | 58.00 | 56.11 | 58.00 | 2,511,317 | +1.86(+3.32%) |
Oct 25, 2004 | 55.61 | 56.20 | 55.18 | 56.13 | 1,910,299 | +0.55(+0.99%) |
Oct 22, 2004 | 56.40 | 56.44 | 55.17 | 55.58 | 1,817,371 | -0.65(-1.16%) |
Oct 21, 2004 | 56.34 | 57.10 | 55.67 | 56.24 | 4,862,145 | +1.25(+2.27%) |
Oct 20, 2004 | 55.38 | 55.73 | 53.85 | 54.99 | 3,414,100 | -0.76(-1.36%) |
Oct 19, 2004 | 55.63 | 56.38 | 55.05 | 55.74 | 2,058,607 | +0.25(+0.44%) |
Oct 18, 2004 | 55.47 | 55.74 | 55.15 | 55.50 | 1,564,079 | -0.18(-0.31%) |
Oct 15, 2004 | 55.51 | 55.68 | 54.99 | 55.67 | 2,081,713 | +0.55(+1.00%) |
Oct 14, 2004 | 56.16 | 56.17 | 55.01 | 55.12 | 3,203,254 | -1.13(-2.01%) |
Oct 13, 2004 | 57.57 | 57.72 | 56.22 | 56.25 | 1,690,787 | -1.11(-1.94%) |
Oct 12, 2004 | 56.86 | 57.55 | 56.78 | 57.37 | 2,302,354 | -0.88(-1.52%) |
Oct 11, 2004 | 58.19 | 58.37 | 58.08 | 58.25 | 608,553 | +0.17(+0.29%) |
Oct 08, 2004 | 58.57 | 58.58 | 57.89 | 58.08 | 1,537,331 | -0.74(-1.26%) |
Oct 07, 2004 | 59.37 | 59.59 | 58.82 | 58.82 | 1,625,361 | -0.97(-1.62%) |
Oct 06, 2004 | 59.32 | 59.80 | 59.21 | 59.80 | 1,537,205 | +0.61(+1.02%) |
Oct 05, 2004 | 59.64 | 59.72 | 59.05 | 59.19 | 1,490,239 | -0.45(-0.75%) |
Oct 04, 2004 | 59.71 | 60.11 | 59.60 | 59.64 | 1,112,248 | +0.26(+0.44%) |
Oct 01, 2004 | 59.15 | 59.60 | 59.01 | 59.37 | 1,681,118 | +0.53(+0.89%) |
Sep 30, 2004 | 59.29 | 59.33 | 58.53 | 58.85 | 2,093,643 | -0.51(-0.86%) |
Sep 29, 2004 | 59.71 | 60.11 | 59.28 | 59.36 | 2,681,350 | -0.35(-0.59%) |
Sep 28, 2004 | 58.82 | 59.72 | 58.51 | 59.71 | 2,517,345 | +1.20(+2.06%) |
Sep 27, 2004 | 58.37 | 58.76 | 58.04 | 58.51 | 1,441,891 | -0.10(-0.18%) |
Sep 24, 2004 | 58.07 | 58.81 | 58.04 | 58.61 | 983,027 | +0.67(+1.15%) |
Sep 23, 2004 | 58.35 | 58.43 | 57.92 | 57.94 | 1,541,224 | -0.54(-0.93%) |
Sep 22, 2004 | 58.33 | 58.70 | 58.24 | 58.48 | 1,901,006 | -0.44(-0.74%) |
Sep 21, 2004 | 58.07 | 59.02 | 57.93 | 58.92 | 1,830,431 | +0.99(+1.70%) |
Sep 20, 2004 | 58.09 | 58.25 | 57.69 | 57.93 | 969,716 | -0.34(-0.59%) |
Sep 17, 2004 | 58.15 | 58.53 | 57.97 | 58.27 | 1,430,087 | +0.45(+0.77%) |
Sep 16, 2004 | 57.14 | 58.21 | 57.14 | 57.83 | 1,299,611 | -0.13(-0.22%) |
Sep 15, 2004 | 59.01 | 59.16 | 57.89 | 57.96 | 2,352,460 | -0.59(-1.01%) |
Sep 14, 2004 | 57.93 | 58.57 | 57.89 | 58.55 | 2,030,979 | +0.18(+0.30%) |
Sep 13, 2004 | 57.73 | 58.65 | 57.50 | 58.37 | 2,123,656 | +0.60(+1.03%) |
Sep 10, 2004 | 56.13 | 57.80 | 56.13 | 57.77 | 4,135,172 | +2.34(+4.22%) |
Sep 09, 2004 | 55.38 | 55.57 | 54.71 | 55.43 | 1,644,575 | +0.12(+0.22%) |
Sep 08, 2004 | 55.97 | 56.22 | 55.27 | 55.31 | 1,785,348 | -0.65(-1.17%) |
Sep 07, 2004 | 55.03 | 56.32 | 54.99 | 55.97 | 1,918,587 | +1.35(+2.48%) |
Sep 03, 2004 | 55.00 | 55.48 | 54.56 | 54.61 | 973,735 | -0.47(-0.85%) |
Sep 02, 2004 | 54.49 | 55.17 | 54.20 | 55.08 | 954,396 | +0.68(+1.26%) |
Sep 01, 2004 | 53.99 | 54.87 | 53.58 | 54.40 | 1,113,880 | +0.44(+0.81%) |
Aug 31, 2004 | 54.27 | 54.55 | 53.76 | 53.96 | 1,792,506 | -0.29(-0.53%) |
Aug 30, 2004 | 54.70 | 54.87 | 54.21 | 54.24 | 1,094,792 | -0.64(-1.16%) |
Aug 27, 2004 | 55.33 | 55.39 | 54.79 | 54.88 | 1,637,793 | -0.53(-0.95%) |
Aug 26, 2004 | 55.50 | 55.65 | 55.12 | 55.41 | 2,039,895 | -0.72(-1.29%) |
Aug 25, 2004 | 56.04 | 56.13 | 55.26 | 56.13 | 1,879,909 | +0.02(+0.04%) |
Aug 24, 2004 | 56.32 | 56.39 | 55.67 | 56.11 | 910,192 | +0.14(+0.24%) |
Aug 23, 2004 | 56.44 | 56.67 | 55.97 | 55.97 | 1,106,345 | -0.45(-0.79%) |
Aug 20, 2004 | 55.74 | 56.59 | 55.70 | 56.42 | 1,819,882 | +0.72(+1.29%) |
Aug 19, 2004 | 55.74 | 56.10 | 55.53 | 55.70 | 1,509,703 | -0.11(-0.20%) |
Aug 18, 2004 | 55.42 | 55.86 | 55.08 | 55.81 | 1,673,834 | +0.38(+0.69%) |
Aug 17, 2004 | 55.74 | 56.43 | 55.26 | 55.43 | 2,188,329 | +0.07(+0.13%) |
Aug 16, 2004 | 54.01 | 55.63 | 54.01 | 55.36 | 2,258,779 | +1.19(+2.21%) |
Aug 13, 2004 | 53.50 | 54.31 | 53.50 | 54.17 | 1,957,014 | +0.66(+1.24%) |
Aug 12, 2004 | 53.47 | 53.64 | 53.18 | 53.50 | 1,987,278 | -0.13(-0.24%) |
Aug 11, 2004 | 53.58 | 53.71 | 52.92 | 53.63 | 2,652,467 | -0.72(-1.32%) |
Aug 10, 2004 | 52.97 | 54.35 | 52.80 | 54.35 | 2,045,170 | +2.01(+3.83%) |
Aug 09, 2004 | 52.68 | 52.82 | 52.17 | 52.34 | 1,483,709 | -0.18(-0.33%) |
Aug 06, 2004 | 52.93 | 53.28 | 52.20 | 52.52 | 2,892,071 | -0.78(-1.46%) |
Aug 05, 2004 | 54.55 | 54.55 | 53.30 | 53.30 | 1,604,013 | -1.25(-2.29%) |
Aug 04, 2004 | 54.58 | 55.02 | 54.09 | 54.55 | 1,114,508 | -0.33(-0.61%) |
Aug 03, 2004 | 55.23 | 55.74 | 54.86 | 54.88 | 1,659,518 | -0.48(-0.86%) |