Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 57.61 | 58.71 | 57.57 | 58.20 | 2,774,400 | -0.41(-0.70%) |
Oct 28, 2004 | 60.48 | 60.48 | 58.10 | 58.61 | 1,766,000 | -1.86(-3.08%) |
Oct 27, 2004 | 62.74 | 63.78 | 59.69 | 60.47 | 1,545,400 | -2.25(-3.59%) |
Oct 26, 2004 | 62.06 | 62.99 | 61.53 | 62.72 | 822,000 | +0.67(+1.08%) |
Oct 25, 2004 | 62.23 | 62.57 | 61.33 | 62.05 | 850,400 | +0.07(+0.11%) |
Oct 22, 2004 | 62.13 | 63.09 | 61.94 | 61.98 | 442,200 | -0.03(-0.05%) |
Oct 21, 2004 | 61.85 | 62.94 | 61.22 | 62.01 | 825,800 | +0.36(+0.58%) |
Oct 20, 2004 | 60.05 | 61.75 | 60.00 | 61.65 | 1,260,200 | +1.82(+3.04%) |
Oct 19, 2004 | 59.94 | 59.99 | 59.19 | 59.83 | 1,434,600 | -0.11(-0.18%) |
Oct 18, 2004 | 60.74 | 61.38 | 59.89 | 59.94 | 1,104,200 | -1.05(-1.72%) |
Oct 15, 2004 | 61.20 | 61.64 | 60.77 | 60.99 | 791,000 | -0.21(-0.34%) |
Oct 14, 2004 | 60.47 | 61.45 | 60.47 | 61.20 | 1,146,200 | +0.98(+1.63%) |
Oct 13, 2004 | 62.25 | 62.25 | 59.01 | 60.22 | 2,218,200 | -2.05(-3.29%) |
Oct 12, 2004 | 63.46 | 64.54 | 62.25 | 62.27 | 1,031,200 | -1.18(-1.86%) |
Oct 11, 2004 | 63.26 | 64.39 | 62.07 | 63.45 | 1,711,200 | +0.44(+0.70%) |
Oct 08, 2004 | 63.94 | 64.08 | 62.61 | 63.01 | 1,144,400 | -0.93(-1.45%) |
Oct 07, 2004 | 65.08 | 65.83 | 63.77 | 63.94 | 1,623,200 | -0.61(-0.95%) |
Oct 06, 2004 | 62.70 | 64.56 | 62.70 | 64.55 | 1,202,200 | +2.10(+3.36%) |
Oct 05, 2004 | 61.75 | 62.85 | 61.75 | 62.45 | 2,273,800 | +1.17(+1.91%) |
Oct 04, 2004 | 62.24 | 62.30 | 61.25 | 61.28 | 957,400 | -0.95(-1.53%) |
Oct 01, 2004 | 61.70 | 62.50 | 61.10 | 62.23 | 1,138,200 | +0.99(+1.62%) |
Sep 30, 2004 | 61.30 | 61.46 | 60.89 | 61.24 | 1,762,200 | -0.06(-0.10%) |
Sep 29, 2004 | 62.10 | 62.82 | 60.82 | 61.30 | 1,710,600 | -0.80(-1.29%) |
Sep 28, 2004 | 61.20 | 62.36 | 61.20 | 62.10 | 1,587,600 | +1.03(+1.69%) |
Sep 27, 2004 | 61.65 | 62.05 | 60.48 | 61.07 | 1,185,600 | -0.72(-1.17%) |
Sep 24, 2004 | 60.70 | 62.15 | 60.70 | 61.79 | 937,800 | +0.98(+1.61%) |
Sep 23, 2004 | 60.70 | 60.81 | 60.17 | 60.81 | 1,789,200 | -0.14(-0.23%) |
Sep 22, 2004 | 61.21 | 61.39 | 60.63 | 60.95 | 1,100,200 | -0.25(-0.41%) |
Sep 21, 2004 | 60.29 | 61.28 | 60.00 | 61.20 | 1,177,600 | +0.90(+1.49%) |
Sep 20, 2004 | 59.99 | 60.86 | 59.89 | 60.30 | 1,413,600 | +0.13(+0.22%) |
Sep 17, 2004 | 58.66 | 60.26 | 58.61 | 60.17 | 1,422,400 | +1.57(+2.68%) |
Sep 16, 2004 | 58.20 | 58.87 | 58.02 | 58.60 | 896,200 | +0.30(+0.51%) |
Sep 15, 2004 | 58.22 | 58.54 | 57.96 | 58.30 | 987,800 | -0.17(-0.29%) |
Sep 14, 2004 | 58.48 | 58.95 | 57.90 | 58.47 | 496,200 | +0.06(+0.10%) |
Sep 13, 2004 | 58.03 | 58.78 | 58.00 | 58.41 | 1,121,000 | +0.63(+1.09%) |
Sep 10, 2004 | 58.45 | 58.45 | 57.69 | 57.78 | 723,200 | -0.60(-1.03%) |
Sep 09, 2004 | 57.10 | 58.51 | 57.10 | 58.38 | 1,222,400 | +1.38(+2.42%) |
Sep 08, 2004 | 56.94 | 57.81 | 56.80 | 57.00 | 636,200 | +0.06(+0.11%) |
Sep 07, 2004 | 57.05 | 57.09 | 56.70 | 56.94 | 799,400 | -0.24(-0.42%) |
Sep 03, 2004 | 57.45 | 57.47 | 56.58 | 57.18 | 668,600 | +0.03(+0.05%) |
Sep 02, 2004 | 56.85 | 57.15 | 56.73 | 57.15 | 1,254,600 | +0.42(+0.74%) |
Sep 01, 2004 | 55.35 | 57.03 | 55.00 | 56.73 | 776,600 | +1.38(+2.49%) |
Aug 31, 2004 | 54.95 | 55.35 | 54.72 | 55.35 | 622,200 | +0.65(+1.19%) |
Aug 30, 2004 | 55.00 | 55.38 | 54.44 | 54.70 | 860,400 | -0.07(-0.13%) |
Aug 27, 2004 | 54.43 | 54.91 | 54.40 | 54.77 | 563,000 | +0.37(+0.68%) |
Aug 26, 2004 | 54.21 | 54.66 | 53.25 | 54.40 | 645,200 | +0.20(+0.37%) |
Aug 25, 2004 | 54.00 | 54.63 | 54.00 | 54.20 | 1,026,800 | +0.40(+0.74%) |
Aug 24, 2004 | 53.70 | 53.86 | 53.25 | 53.80 | 1,087,200 | -0.13(-0.24%) |
Aug 23, 2004 | 55.00 | 55.76 | 53.63 | 53.93 | 1,184,800 | -0.85(-1.55%) |
Aug 20, 2004 | 54.50 | 55.76 | 54.42 | 54.78 | 854,800 | +0.38(+0.70%) |
Aug 19, 2004 | 54.44 | 54.83 | 54.17 | 54.40 | 1,062,000 | +27.20(+99.96%) |
Aug 16, 2004 | 27.15 | 27.55 | 27.02 | 27.20 | 896,500 | -0.02(-0.07%) |
Aug 13, 2004 | 26.62 | 27.30 | 26.61 | 27.23 | 3,595,400 | +0.74(+2.77%) |
Aug 12, 2004 | 27.23 | 27.49 | 26.29 | 26.49 | 1,244,800 | -0.73(-2.68%) |
Aug 11, 2004 | 28.11 | 28.11 | 26.95 | 27.22 | 947,600 | -0.98(-3.49%) |
Aug 10, 2004 | 28.00 | 28.30 | 27.80 | 28.20 | 664,800 | +0.12(+0.45%) |
Aug 09, 2004 | 27.57 | 28.55 | 27.52 | 28.08 | 670,100 | +0.51(+1.85%) |
Aug 06, 2004 | 28.01 | 28.06 | 27.40 | 27.57 | 499,200 | -0.57(-2.01%) |
Aug 05, 2004 | 28.85 | 28.99 | 27.77 | 28.14 | 703,700 | -0.60(-2.11%) |
Aug 04, 2004 | 29.88 | 29.88 | 28.74 | 28.74 | 555,800 | -1.14(-3.80%) |
Aug 03, 2004 | 29.67 | 30.32 | 29.66 | 29.88 | 882,500 | +0.33(+1.12%) |