Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 69.60 | 70.07 | 69.28 | 69.28 | 3,374 | -1.43(-2.02%) |
Nov 29, 2004 | 70.71 | 70.71 | 70.71 | 70.71 | 146 | +0.00(+0.00%) |
Nov 26, 2004 | 71.29 | 71.53 | 70.50 | 70.71 | 2,054 | +0.97(+1.39%) |
Nov 24, 2004 | 70.97 | 70.97 | 69.75 | 69.75 | 3,081 | -1.23(-1.73%) |
Nov 23, 2004 | 69.77 | 70.99 | 69.63 | 70.97 | 15,112 | +2.48(+3.62%) |
Nov 22, 2004 | 70.44 | 70.44 | 68.49 | 68.49 | 440 | -2.70(-3.79%) |
Nov 19, 2004 | 70.10 | 71.19 | 68.86 | 71.19 | 26,556 | +0.20(+0.29%) |
Nov 18, 2004 | 70.60 | 71.97 | 70.60 | 70.99 | 5,135 | -0.63(-0.88%) |
Nov 17, 2004 | 71.92 | 71.92 | 70.34 | 71.61 | 6,308 | +0.95(+1.35%) |
Nov 16, 2004 | 72.06 | 72.08 | 70.60 | 70.66 | 20,100 | -1.40(-1.95%) |
Nov 15, 2004 | 70.77 | 72.06 | 70.77 | 72.06 | 9,976 | +0.67(+0.94%) |
Nov 12, 2004 | 70.88 | 71.44 | 70.88 | 71.39 | 3,668 | +0.40(+0.57%) |
Nov 11, 2004 | 70.53 | 71.27 | 70.53 | 70.99 | 5,722 | -0.27(-0.37%) |
Nov 10, 2004 | 71.44 | 71.44 | 71.21 | 71.26 | 12,617 | -0.16(-0.22%) |
Nov 09, 2004 | 71.91 | 71.91 | 71.37 | 71.41 | 2,787 | +0.02(+0.03%) |
Nov 08, 2004 | 72.08 | 72.08 | 71.31 | 71.39 | 14,231 | -0.31(-0.43%) |
Nov 05, 2004 | 72.21 | 72.21 | 71.58 | 71.70 | 2,934 | -0.10(-0.14%) |
Nov 04, 2004 | 71.91 | 71.91 | 71.59 | 71.80 | 11,590 | -0.10(-0.14%) |
Nov 03, 2004 | 72.11 | 72.11 | 71.40 | 71.91 | 11,737 | +0.18(+0.25%) |
Nov 02, 2004 | 72.25 | 72.25 | 70.78 | 71.73 | 17,019 | -0.38(-0.53%) |
Nov 01, 2004 | 70.81 | 72.11 | 70.81 | 72.11 | 10,123 | +0.46(+0.64%) |
Oct 29, 2004 | 70.88 | 72.08 | 70.88 | 71.65 | 4,401 | +0.09(+0.12%) |
Oct 28, 2004 | 70.34 | 71.56 | 70.34 | 71.56 | 2,347 | +1.50(+2.14%) |
Oct 27, 2004 | 70.10 | 70.34 | 68.20 | 70.07 | 3,961 | +0.05(+0.07%) |
Oct 26, 2004 | 69.45 | 70.02 | 69.29 | 70.02 | 6,602 | +1.69(+2.47%) |
Oct 25, 2004 | 67.57 | 69.45 | 67.57 | 68.33 | 6,162 | -1.06(-1.52%) |
Oct 22, 2004 | 67.76 | 69.41 | 67.76 | 69.38 | 5,575 | +0.87(+1.27%) |
Oct 21, 2004 | 69.11 | 69.11 | 68.51 | 68.51 | 16,872 | -0.45(-0.65%) |
Oct 20, 2004 | 68.77 | 69.00 | 68.23 | 68.96 | 7,189 | +0.19(+0.28%) |
Oct 19, 2004 | 67.63 | 69.30 | 67.48 | 68.77 | 12,617 | -0.40(-0.58%) |
Oct 18, 2004 | 69.18 | 69.18 | 67.33 | 69.17 | 6,308 | +1.10(+1.62%) |
Oct 15, 2004 | 68.87 | 68.91 | 67.27 | 68.07 | 11,884 | +0.22(+0.32%) |
Oct 14, 2004 | 68.29 | 69.30 | 67.67 | 67.85 | 16,285 | -0.51(-0.75%) |
Oct 13, 2004 | 69.02 | 69.38 | 68.22 | 68.36 | 14,525 | -0.15(-0.22%) |
Oct 12, 2004 | 68.50 | 68.84 | 67.95 | 68.51 | 35,946 | -0.11(-0.16%) |
Oct 11, 2004 | 67.86 | 68.63 | 67.86 | 68.62 | 16,872 | +0.46(+0.68%) |
Oct 08, 2004 | 68.33 | 68.33 | 67.75 | 68.16 | 12,617 | -0.16(-0.23%) |
Oct 07, 2004 | 68.83 | 68.86 | 68.16 | 68.31 | 62,796 | +0.38(+0.56%) |
Oct 06, 2004 | 68.14 | 68.48 | 67.67 | 67.93 | 66,757 | -0.22(-0.33%) |
Oct 05, 2004 | 66.44 | 68.58 | 66.44 | 68.16 | 40,494 | +0.95(+1.41%) |
Oct 04, 2004 | 66.79 | 67.35 | 66.11 | 67.21 | 9,096 | +0.76(+1.14%) |
Oct 01, 2004 | 65.72 | 66.71 | 65.64 | 66.45 | 41,815 | +0.48(+0.73%) |
Sep 30, 2004 | 65.98 | 65.98 | 65.60 | 65.97 | 12,324 | -0.01(-0.01%) |
Sep 29, 2004 | 65.29 | 65.98 | 65.29 | 65.98 | 6,455 | +0.50(+0.77%) |
Sep 28, 2004 | 65.09 | 65.85 | 65.09 | 65.47 | 2,934 | +0.24(+0.37%) |
Sep 27, 2004 | 65.43 | 65.55 | 65.12 | 65.23 | 3,668 | +0.07(+0.10%) |
Sep 24, 2004 | 65.10 | 65.44 | 65.09 | 65.16 | 8,949 | -0.04(-0.06%) |
Sep 23, 2004 | 65.27 | 66.00 | 65.21 | 65.21 | 5,281 | -0.58(-0.88%) |
Sep 22, 2004 | 65.77 | 65.79 | 65.48 | 65.79 | 2,787 | -0.05(-0.08%) |
Sep 21, 2004 | 65.98 | 65.98 | 65.39 | 65.84 | 3,961 | +0.57(+0.87%) |
Sep 20, 2004 | 65.26 | 66.00 | 65.26 | 65.27 | 5,428 | -0.22(-0.33%) |
Sep 17, 2004 | 65.50 | 66.11 | 65.43 | 65.49 | 3,814 | -0.20(-0.30%) |
Sep 16, 2004 | 65.50 | 65.93 | 65.50 | 65.69 | 3,227 | -0.40(-0.60%) |
Sep 15, 2004 | 65.51 | 66.10 | 65.51 | 66.08 | 2,054 | +0.19(+0.29%) |
Sep 14, 2004 | 66.11 | 66.11 | 65.84 | 65.89 | 2,640 | -0.22(-0.33%) |
Sep 13, 2004 | 66.08 | 66.11 | 65.46 | 66.11 | 2,200 | +0.57(+0.87%) |
Sep 10, 2004 | 66.09 | 66.09 | 65.51 | 65.54 | 7,347 | -0.04(-0.06%) |
Sep 09, 2004 | 65.72 | 66.08 | 65.47 | 65.58 | 2,200 | +0.12(+0.18%) |
Sep 08, 2004 | 65.48 | 66.78 | 65.46 | 65.46 | 9,561 | -0.46(-0.69%) |
Sep 07, 2004 | 65.91 | 66.01 | 65.57 | 65.92 | 5,281 | -0.04(-0.06%) |
Sep 03, 2004 | 64.34 | 66.05 | 64.34 | 65.96 | 13,791 | -0.13(-0.20%) |
Sep 02, 2004 | 65.08 | 66.09 | 64.75 | 66.09 | 20,687 | +1.33(+2.05%) |