Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2004 | 54.75 | 54.97 | 54.60 | 54.60 | 5,108,300 | -0.06(-0.11%) |
| Nov 29, 2004 | 55.00 | 55.09 | 54.29 | 54.66 | 4,142,800 | -0.18(-0.33%) |
| Nov 26, 2004 | 54.70 | 55.21 | 54.70 | 54.84 | 2,471,300 | +0.26(+0.48%) |
| Nov 24, 2004 | 54.75 | 54.84 | 54.25 | 54.58 | 4,283,500 | +0.02(+0.04%) |
| Nov 23, 2004 | 54.80 | 55.08 | 54.50 | 54.56 | 5,750,000 | -0.24(-0.44%) |
| Nov 22, 2004 | 54.10 | 54.86 | 53.97 | 54.80 | 5,328,700 | +0.90(+1.67%) |
| Nov 19, 2004 | 53.78 | 54.09 | 53.36 | 53.90 | 5,324,800 | +0.31(+0.58%) |
| Nov 18, 2004 | 53.44 | 53.65 | 53.08 | 53.59 | 3,951,500 | +0.19(+0.36%) |
| Nov 17, 2004 | 52.71 | 53.45 | 52.71 | 53.40 | 4,773,200 | +0.86(+1.64%) |
| Nov 16, 2004 | 52.92 | 52.99 | 52.46 | 52.54 | 5,388,200 | -0.43(-0.81%) |
| Nov 15, 2004 | 54.05 | 54.13 | 52.67 | 52.97 | 7,492,800 | -1.60(-2.93%) |
| Nov 12, 2004 | 52.78 | 54.57 | 52.76 | 54.57 | 5,954,700 | +1.65(+3.12%) |
| Nov 11, 2004 | 52.65 | 53.05 | 52.55 | 52.92 | 4,889,900 | +0.27(+0.51%) |
| Nov 10, 2004 | 52.50 | 52.86 | 51.80 | 52.65 | 8,439,800 | -0.12(-0.23%) |
| Nov 09, 2004 | 53.06 | 53.29 | 52.70 | 52.77 | 6,426,900 | -0.59(-1.11%) |
| Nov 08, 2004 | 54.50 | 54.50 | 53.31 | 53.36 | 5,845,800 | -1.17(-2.15%) |
| Nov 05, 2004 | 54.39 | 54.74 | 54.10 | 54.53 | 5,833,600 | +0.15(+0.28%) |
| Nov 04, 2004 | 53.48 | 54.42 | 53.41 | 54.38 | 5,658,100 | +1.21(+2.28%) |
| Nov 03, 2004 | 52.80 | 53.49 | 52.53 | 53.17 | 6,870,700 | +1.07(+2.05%) |
| Nov 02, 2004 | 52.55 | 53.07 | 52.05 | 52.10 | 5,870,100 | -0.85(-1.61%) |
| Nov 01, 2004 | 53.06 | 53.55 | 52.59 | 52.95 | 7,041,100 | -0.11(-0.21%) |
| Oct 29, 2004 | 52.00 | 53.16 | 51.91 | 53.06 | 6,243,200 | +0.59(+1.12%) |
| Oct 28, 2004 | 52.90 | 53.59 | 52.13 | 52.47 | 6,476,800 | -0.50(-0.94%) |
| Oct 27, 2004 | 53.95 | 54.14 | 52.65 | 52.97 | 5,952,800 | -0.98(-1.82%) |
| Oct 26, 2004 | 53.44 | 53.98 | 53.03 | 53.95 | 4,400,000 | +0.51(+0.95%) |
| Oct 25, 2004 | 53.45 | 53.73 | 52.95 | 53.44 | 4,153,200 | +0.10(+0.19%) |
| Oct 22, 2004 | 53.55 | 53.97 | 53.22 | 53.34 | 4,122,300 | -0.05(-0.09%) |
| Oct 21, 2004 | 53.65 | 53.79 | 53.03 | 53.39 | 4,362,200 | +0.02(+0.04%) |
| Oct 20, 2004 | 52.74 | 53.54 | 52.61 | 53.37 | 4,727,200 | +0.62(+1.18%) |
| Oct 19, 2004 | 52.41 | 52.85 | 52.40 | 52.75 | 6,233,600 | -0.16(-0.30%) |
| Oct 18, 2004 | 53.35 | 53.68 | 52.85 | 52.91 | 4,997,400 | -0.49(-0.92%) |
| Oct 15, 2004 | 53.50 | 53.75 | 53.27 | 53.40 | 6,066,300 | +0.01(+0.02%) |
| Oct 14, 2004 | 54.01 | 54.06 | 53.31 | 53.39 | 4,937,800 | +0.08(+0.15%) |
| Oct 13, 2004 | 54.00 | 54.15 | 53.13 | 53.31 | 7,238,600 | -1.16(-2.13%) |
| Oct 12, 2004 | 54.59 | 55.06 | 54.38 | 54.47 | 5,115,800 | -0.44(-0.80%) |
| Oct 11, 2004 | 55.41 | 55.45 | 54.60 | 54.91 | 3,571,000 | -0.38(-0.69%) |
| Oct 08, 2004 | 54.95 | 55.62 | 54.78 | 55.29 | 5,800,000 | +0.07(+0.13%) |
| Oct 07, 2004 | 55.20 | 56.07 | 54.97 | 55.22 | 5,913,700 | -0.19(-0.34%) |
| Oct 06, 2004 | 54.55 | 55.53 | 54.52 | 55.41 | 6,954,500 | +0.96(+1.76%) |
| Oct 05, 2004 | 54.00 | 54.56 | 53.95 | 54.45 | 5,256,800 | +0.59(+1.10%) |
| Oct 04, 2004 | 53.72 | 54.03 | 53.40 | 53.86 | 4,775,300 | -0.06(-0.11%) |
| Oct 01, 2004 | 53.61 | 54.27 | 53.40 | 53.92 | 5,652,800 | +0.28(+0.52%) |
| Sep 30, 2004 | 53.63 | 53.88 | 53.18 | 53.64 | 5,828,500 | +0.01(+0.02%) |
| Sep 29, 2004 | 54.02 | 54.20 | 53.51 | 53.63 | 8,774,700 | -0.44(-0.81%) |
| Sep 28, 2004 | 54.00 | 54.49 | 53.88 | 54.07 | 7,390,100 | +0.37(+0.69%) |
| Sep 27, 2004 | 53.03 | 53.78 | 52.75 | 53.70 | 6,119,000 | +0.87(+1.65%) |
| Sep 24, 2004 | 52.58 | 53.20 | 52.54 | 52.83 | 5,123,200 | +0.51(+0.97%) |
| Sep 23, 2004 | 53.00 | 53.00 | 52.21 | 52.32 | 6,685,300 | -0.82(-1.54%) |
| Sep 22, 2004 | 53.27 | 53.49 | 52.95 | 53.14 | 8,423,900 | -0.38(-0.71%) |
| Sep 21, 2004 | 52.21 | 53.64 | 52.20 | 53.52 | 7,350,200 | +1.49(+2.86%) |
| Sep 20, 2004 | 52.00 | 52.49 | 51.95 | 52.03 | 5,932,500 | +0.09(+0.17%) |
| Sep 17, 2004 | 51.20 | 51.99 | 51.20 | 51.94 | 7,043,200 | +0.97(+1.90%) |
| Sep 16, 2004 | 51.04 | 51.19 | 50.81 | 50.97 | 4,269,800 | -0.07(-0.14%) |
| Sep 15, 2004 | 51.30 | 51.46 | 51.01 | 51.04 | 6,101,900 | -0.18(-0.35%) |
| Sep 14, 2004 | 51.00 | 51.49 | 50.88 | 51.22 | 6,138,200 | +0.28(+0.55%) |
| Sep 13, 2004 | 50.85 | 50.94 | 50.27 | 50.94 | 6,127,400 | +0.91(+1.83%) |
| Sep 10, 2004 | 50.67 | 50.72 | 50.03 | 50.03 | 4,424,100 | -0.51(-1.02%) |
| Sep 09, 2004 | 49.90 | 50.56 | 49.90 | 50.54 | 3,216,500 | +0.64(+1.28%) |
| Sep 08, 2004 | 49.88 | 50.07 | 49.78 | 49.90 | 3,788,500 | -0.06(-0.12%) |
| Sep 07, 2004 | 49.63 | 50.04 | 49.26 | 49.96 | 4,646,600 | +0.08(+0.15%) |
| Sep 03, 2004 | 49.83 | 50.12 | 49.67 | 49.88 | 2,989,500 | +0.06(+0.12%) |
| Sep 02, 2004 | 49.39 | 49.87 | 49.19 | 49.83 | 2,969,400 | +0.49(+0.99%) |
