Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 57.81 | 58.01 | 57.60 | 57.82 | 231,612 | +0.67(+1.17%) |
Oct 28, 2004 | 57.01 | 57.57 | 56.73 | 57.15 | 249,325 | -0.02(-0.04%) |
Oct 27, 2004 | 56.30 | 57.18 | 56.10 | 57.17 | 320,580 | +1.12(+1.99%) |
Oct 26, 2004 | 55.56 | 56.15 | 55.51 | 56.05 | 322,996 | -0.13(-0.23%) |
Oct 25, 2004 | 56.08 | 56.30 | 55.89 | 56.18 | 145,059 | +0.10(+0.19%) |
Oct 22, 2004 | 56.46 | 56.58 | 56.02 | 56.08 | 131,372 | -0.38(-0.67%) |
Oct 21, 2004 | 56.26 | 56.60 | 56.00 | 56.46 | 294,145 | +0.01(+0.01%) |
Oct 20, 2004 | 56.18 | 56.52 | 56.18 | 56.45 | 372,780 | -0.06(-0.11%) |
Oct 19, 2004 | 56.64 | 56.84 | 56.45 | 56.51 | 330,644 | +0.02(+0.04%) |
Oct 18, 2004 | 56.52 | 56.59 | 56.23 | 56.49 | 132,580 | +0.22(+0.40%) |
Oct 15, 2004 | 56.04 | 56.60 | 55.94 | 56.26 | 212,423 | +0.54(+0.96%) |
Oct 14, 2004 | 56.34 | 56.47 | 55.62 | 55.73 | 361,911 | -0.37(-0.66%) |
Oct 13, 2004 | 56.47 | 56.55 | 56.05 | 56.10 | 265,428 | -0.86(-1.52%) |
Oct 12, 2004 | 57.19 | 57.19 | 56.64 | 56.96 | 318,567 | -1.20(-2.06%) |
Oct 11, 2004 | 57.90 | 58.39 | 57.90 | 58.16 | 212,960 | +0.39(+0.68%) |
Oct 08, 2004 | 57.95 | 58.20 | 57.65 | 57.77 | 214,436 | +0.91(+1.60%) |
Oct 07, 2004 | 57.42 | 57.49 | 56.86 | 56.86 | 294,816 | -1.10(-1.90%) |
Oct 06, 2004 | 57.48 | 58.00 | 57.48 | 57.96 | 241,274 | +0.42(+0.74%) |
Oct 05, 2004 | 58.61 | 58.66 | 57.40 | 57.54 | 428,067 | -0.19(-0.32%) |
Oct 04, 2004 | 57.55 | 57.94 | 57.47 | 57.72 | 421,626 | -0.04(-0.08%) |
Oct 01, 2004 | 57.29 | 57.94 | 57.01 | 57.77 | 339,769 | +0.85(+1.49%) |
Sep 30, 2004 | 56.75 | 57.14 | 56.48 | 56.92 | 371,170 | +1.84(+3.34%) |
Sep 29, 2004 | 54.92 | 55.11 | 54.80 | 55.08 | 249,728 | +0.10(+0.18%) |
Sep 28, 2004 | 54.85 | 55.13 | 54.62 | 54.98 | 402,839 | -0.21(-0.38%) |
Sep 27, 2004 | 55.27 | 55.89 | 55.15 | 55.19 | 586,680 | -0.74(-1.32%) |
Sep 24, 2004 | 56.08 | 56.11 | 55.89 | 55.93 | 298,976 | -0.71(-1.25%) |
Sep 23, 2004 | 56.73 | 57.08 | 56.41 | 56.64 | 325,679 | +0.12(+0.21%) |
Sep 22, 2004 | 57.11 | 57.14 | 56.46 | 56.52 | 200,211 | -0.59(-1.03%) |
Sep 21, 2004 | 56.90 | 57.16 | 56.41 | 57.11 | 295,218 | +0.01(+0.03%) |
Sep 20, 2004 | 57.17 | 57.18 | 56.82 | 57.09 | 277,505 | +0.00(+0.00%) |
Sep 17, 2004 | 57.23 | 57.29 | 57.01 | 57.09 | 210,276 | -0.15(-0.26%) |
Sep 16, 2004 | 57.19 | 57.38 | 57.12 | 57.24 | 182,767 | -0.14(-0.25%) |
Sep 15, 2004 | 57.90 | 57.90 | 57.38 | 57.38 | 374,256 | -0.74(-1.27%) |
Sep 14, 2004 | 58.39 | 58.39 | 58.01 | 58.12 | 253,619 | +0.25(+0.44%) |
Sep 13, 2004 | 58.13 | 58.19 | 57.81 | 57.87 | 519,987 | +0.34(+0.60%) |
Sep 10, 2004 | 57.31 | 57.86 | 57.29 | 57.52 | 207,860 | -0.03(-0.05%) |
Sep 09, 2004 | 57.75 | 57.83 | 57.23 | 57.55 | 241,140 | -0.39(-0.68%) |
Sep 08, 2004 | 58.28 | 58.28 | 57.90 | 57.95 | 213,899 | -0.29(-0.50%) |
Sep 07, 2004 | 58.44 | 58.44 | 57.84 | 58.24 | 324,472 | +0.68(+1.18%) |
Sep 03, 2004 | 57.38 | 58.05 | 57.38 | 57.56 | 818,560 | -2.09(-3.51%) |
Sep 02, 2004 | 59.24 | 59.65 | 59.01 | 59.65 | 239,798 | +0.22(+0.38%) |
Sep 01, 2004 | 59.47 | 59.69 | 59.19 | 59.43 | 136,337 | +0.42(+0.71%) |
Aug 31, 2004 | 58.75 | 59.09 | 58.63 | 59.01 | 166,664 | -0.22(-0.38%) |
Aug 30, 2004 | 59.53 | 59.53 | 59.16 | 59.24 | 165,725 | -0.37(-0.63%) |
Aug 27, 2004 | 59.60 | 59.78 | 59.28 | 59.61 | 139,021 | +0.01(+0.03%) |
Aug 26, 2004 | 59.68 | 59.77 | 59.51 | 59.59 | 299,915 | +0.88(+1.50%) |
Aug 25, 2004 | 58.48 | 58.88 | 58.22 | 58.72 | 249,057 | +1.33(+2.31%) |
Aug 24, 2004 | 57.53 | 57.76 | 57.12 | 57.39 | 159,954 | +0.88(+1.56%) |
Aug 23, 2004 | 56.79 | 56.87 | 56.32 | 56.51 | 196,186 | -0.31(-0.55%) |
Aug 20, 2004 | 56.11 | 57.01 | 56.04 | 56.82 | 303,270 | +0.72(+1.28%) |
Aug 19, 2004 | 56.19 | 56.32 | 55.85 | 56.11 | 366,607 | -0.64(-1.13%) |
Aug 18, 2004 | 56.41 | 56.75 | 55.91 | 56.75 | 332,121 | +1.10(+1.97%) |
Aug 17, 2004 | 55.55 | 56.05 | 55.55 | 55.65 | 455,307 | -0.23(-0.41%) |
Aug 16, 2004 | 55.33 | 55.96 | 55.32 | 55.88 | 302,599 | -0.24(-0.42%) |
Aug 13, 2004 | 55.73 | 56.20 | 55.43 | 56.12 | 326,887 | -0.01(-0.03%) |
Aug 12, 2004 | 56.87 | 56.90 | 56.08 | 56.14 | 173,642 | -0.72(-1.27%) |
Aug 11, 2004 | 56.78 | 57.01 | 56.55 | 56.86 | 297,499 | +0.88(+1.57%) |
Aug 10, 2004 | 56.35 | 56.38 | 55.80 | 55.98 | 255,766 | -0.21(-0.37%) |
Aug 09, 2004 | 56.71 | 56.72 | 56.15 | 56.19 | 209,605 | +0.87(+1.58%) |
Aug 06, 2004 | 55.85 | 55.88 | 55.29 | 55.32 | 415,855 | -1.48(-2.61%) |
Aug 05, 2004 | 57.60 | 57.70 | 56.76 | 56.80 | 511,667 | -1.51(-2.58%) |
Aug 04, 2004 | 58.04 | 58.41 | 57.60 | 58.31 | 514,217 | -0.86(-1.46%) |
Aug 03, 2004 | 59.24 | 59.83 | 58.89 | 59.17 | 289,448 | -0.30(-0.50%) |