Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 57.02 | 57.30 | 56.70 | 57.00 | 97,500 | -0.36(-0.63%) |
Oct 28, 2004 | 56.85 | 57.53 | 55.97 | 57.36 | 112,600 | +0.59(+1.04%) |
Oct 27, 2004 | 55.32 | 56.77 | 55.32 | 56.77 | 81,600 | +1.53(+2.77%) |
Oct 26, 2004 | 55.15 | 55.33 | 54.76 | 55.24 | 92,700 | +0.12(+0.22%) |
Oct 25, 2004 | 54.76 | 55.26 | 54.33 | 55.12 | 91,600 | +0.39(+0.71%) |
Oct 22, 2004 | 56.10 | 56.95 | 54.60 | 54.73 | 70,900 | -1.52(-2.70%) |
Oct 21, 2004 | 56.05 | 56.25 | 55.30 | 56.25 | 112,900 | +0.34(+0.61%) |
Oct 20, 2004 | 55.96 | 56.34 | 55.23 | 55.91 | 73,300 | -0.18(-0.32%) |
Oct 19, 2004 | 56.16 | 56.43 | 55.57 | 56.09 | 119,200 | -0.01(-0.02%) |
Oct 18, 2004 | 54.69 | 56.19 | 54.69 | 56.10 | 88,300 | +1.49(+2.73%) |
Oct 15, 2004 | 54.64 | 55.00 | 54.36 | 54.61 | 108,200 | +0.19(+0.35%) |
Oct 14, 2004 | 55.25 | 55.25 | 54.41 | 54.42 | 99,900 | -0.78(-1.41%) |
Oct 13, 2004 | 56.24 | 56.35 | 54.90 | 55.20 | 113,100 | -0.96(-1.71%) |
Oct 12, 2004 | 56.00 | 56.47 | 55.72 | 56.16 | 111,400 | +0.12(+0.21%) |
Oct 11, 2004 | 55.34 | 56.05 | 55.00 | 56.04 | 86,100 | +0.81(+1.47%) |
Oct 08, 2004 | 55.56 | 55.69 | 55.23 | 55.23 | 128,900 | -0.47(-0.84%) |
Oct 07, 2004 | 56.60 | 56.75 | 55.62 | 55.70 | 38,200 | -0.93(-1.64%) |
Oct 06, 2004 | 55.90 | 56.69 | 55.75 | 56.63 | 62,100 | +0.82(+1.47%) |
Oct 05, 2004 | 56.37 | 56.62 | 55.76 | 55.81 | 75,100 | -0.50(-0.89%) |
Oct 04, 2004 | 56.93 | 57.47 | 56.21 | 56.31 | 137,100 | -0.71(-1.25%) |
Oct 01, 2004 | 57.13 | 57.31 | 56.83 | 57.02 | 87,700 | -0.26(-0.45%) |
Sep 30, 2004 | 56.50 | 57.35 | 56.40 | 57.28 | 97,300 | +0.71(+1.26%) |
Sep 29, 2004 | 56.30 | 56.75 | 55.94 | 56.57 | 69,200 | +0.10(+0.18%) |
Sep 28, 2004 | 55.71 | 56.48 | 55.71 | 56.47 | 71,800 | +0.76(+1.36%) |
Sep 27, 2004 | 56.88 | 56.88 | 55.71 | 55.71 | 67,500 | -1.09(-1.92%) |
Sep 24, 2004 | 56.40 | 56.99 | 56.35 | 56.80 | 55,400 | +0.44(+0.78%) |
Sep 23, 2004 | 56.59 | 56.83 | 55.85 | 56.36 | 121,400 | -0.15(-0.27%) |
Sep 22, 2004 | 57.80 | 57.80 | 56.51 | 56.51 | 109,600 | -1.38(-2.38%) |
Sep 21, 2004 | 57.48 | 57.92 | 57.18 | 57.89 | 39,600 | +0.44(+0.77%) |
Sep 20, 2004 | 57.51 | 57.84 | 57.25 | 57.45 | 80,100 | +0.12(+0.21%) |
Sep 17, 2004 | 57.72 | 57.77 | 57.15 | 57.33 | 106,000 | +0.05(+0.09%) |
Sep 16, 2004 | 58.00 | 58.22 | 57.18 | 57.28 | 364,900 | -0.91(-1.56%) |
Sep 15, 2004 | 58.18 | 58.38 | 57.65 | 58.19 | 124,300 | +0.38(+0.66%) |
Sep 14, 2004 | 57.96 | 58.00 | 57.61 | 57.81 | 71,900 | -0.20(-0.34%) |
Sep 13, 2004 | 58.15 | 58.15 | 57.35 | 58.01 | 66,800 | -0.04(-0.07%) |
Sep 10, 2004 | 57.48 | 58.05 | 57.15 | 58.05 | 34,600 | +0.60(+1.04%) |
Sep 09, 2004 | 57.21 | 57.92 | 57.21 | 57.45 | 93,700 | +0.19(+0.33%) |
Sep 08, 2004 | 58.18 | 58.42 | 57.25 | 57.26 | 153,400 | -0.77(-1.33%) |
Sep 07, 2004 | 56.95 | 58.18 | 56.80 | 58.03 | 139,500 | +1.21(+2.13%) |
Sep 03, 2004 | 56.35 | 56.92 | 56.10 | 56.82 | 95,800 | +0.48(+0.85%) |
Sep 02, 2004 | 54.94 | 56.34 | 54.94 | 56.34 | 66,200 | +1.12(+2.03%) |
Sep 01, 2004 | 54.79 | 55.66 | 54.71 | 55.22 | 107,400 | +0.34(+0.62%) |
Aug 31, 2004 | 54.99 | 55.46 | 54.63 | 54.88 | 117,100 | +0.09(+0.16%) |
Aug 30, 2004 | 54.88 | 55.60 | 54.79 | 54.79 | 90,500 | -0.06(-0.11%) |
Aug 27, 2004 | 55.04 | 55.10 | 54.62 | 54.85 | 55,800 | -0.19(-0.35%) |
Aug 26, 2004 | 54.85 | 55.15 | 54.84 | 55.04 | 96,800 | +0.06(+0.11%) |
Aug 25, 2004 | 54.90 | 55.15 | 54.80 | 54.98 | 112,600 | +0.09(+0.16%) |
Aug 24, 2004 | 54.23 | 54.89 | 54.21 | 54.89 | 192,200 | +0.97(+1.80%) |
Aug 23, 2004 | 54.35 | 54.87 | 53.92 | 53.92 | 99,600 | -0.24(-0.44%) |
Aug 20, 2004 | 53.75 | 54.59 | 53.52 | 54.16 | 74,600 | +0.60(+1.12%) |
Aug 19, 2004 | 53.99 | 54.29 | 53.56 | 53.56 | 96,700 | -0.44(-0.81%) |
Aug 18, 2004 | 54.81 | 54.81 | 53.90 | 54.00 | 232,900 | -0.69(-1.26%) |
Aug 17, 2004 | 53.90 | 54.84 | 53.61 | 54.69 | 211,500 | +1.00(+1.86%) |
Aug 16, 2004 | 52.36 | 53.77 | 51.93 | 53.69 | 126,400 | +1.58(+3.03%) |
Aug 13, 2004 | 52.00 | 52.69 | 51.96 | 52.11 | 82,600 | +0.31(+0.60%) |
Aug 12, 2004 | 52.89 | 53.01 | 51.80 | 51.80 | 82,300 | -1.30(-2.45%) |
Aug 11, 2004 | 51.51 | 53.10 | 51.20 | 53.10 | 178,400 | +1.58(+3.07%) |
Aug 10, 2004 | 50.85 | 51.69 | 50.84 | 51.52 | 157,200 | +0.55(+1.08%) |
Aug 09, 2004 | 51.55 | 51.79 | 50.89 | 50.97 | 166,400 | -0.63(-1.22%) |
Aug 06, 2004 | 52.50 | 52.50 | 51.25 | 51.60 | 113,600 | -0.58(-1.11%) |
Aug 05, 2004 | 52.74 | 52.74 | 51.63 | 52.18 | 124,200 | -0.82(-1.55%) |
Aug 04, 2004 | 53.05 | 53.25 | 52.24 | 53.00 | 78,900 | +0.05(+0.09%) |
Aug 03, 2004 | 53.25 | 53.39 | 52.50 | 52.95 | 71,400 | -0.34(-0.64%) |