Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 45.55 | 45.87 | 45.47 | 45.65 | 4,399 | -0.01(-0.03%) |
Oct 28, 2004 | 45.78 | 46.10 | 45.49 | 45.67 | 9,030 | -0.36(-0.79%) |
Oct 27, 2004 | 45.36 | 46.52 | 45.36 | 46.03 | 4,746 | +0.48(+1.06%) |
Oct 26, 2004 | 45.76 | 46.44 | 45.47 | 45.55 | 5,094 | -0.15(-0.32%) |
Oct 25, 2004 | 45.40 | 45.69 | 45.26 | 45.69 | 6,599 | +0.17(+0.38%) |
Oct 22, 2004 | 45.35 | 45.58 | 45.13 | 45.52 | 10,998 | -0.03(-0.06%) |
Oct 21, 2004 | 46.04 | 46.69 | 45.40 | 45.55 | 6,830 | -0.49(-1.07%) |
Oct 20, 2004 | 46.49 | 46.49 | 45.43 | 46.04 | 16,787 | -0.60(-1.30%) |
Oct 19, 2004 | 46.02 | 47.04 | 46.02 | 46.64 | 1,505 | +0.64(+1.39%) |
Oct 18, 2004 | 46.63 | 46.64 | 46.00 | 46.00 | 1,273 | -0.55(-1.19%) |
Oct 15, 2004 | 46.60 | 46.60 | 46.55 | 46.56 | 463 | +0.14(+0.30%) |
Oct 14, 2004 | 47.13 | 47.13 | 46.01 | 46.42 | 3,820 | -0.02(-0.04%) |
Oct 13, 2004 | 46.64 | 47.11 | 46.43 | 46.43 | 6,483 | -0.72(-1.52%) |
Oct 12, 2004 | 47.36 | 47.36 | 46.24 | 47.15 | 6,251 | +0.75(+1.62%) |
Oct 11, 2004 | 46.81 | 47.17 | 46.18 | 46.40 | 5,788 | -0.51(-1.09%) |
Oct 08, 2004 | 47.07 | 47.07 | 46.42 | 46.91 | 4,283 | +0.24(+0.52%) |
Oct 07, 2004 | 46.42 | 47.46 | 46.42 | 46.67 | 4,862 | -0.36(-0.75%) |
Oct 06, 2004 | 46.40 | 47.25 | 46.40 | 47.02 | 6,714 | +0.07(+0.15%) |
Oct 05, 2004 | 47.33 | 47.50 | 46.50 | 46.95 | 11,809 | -0.36(-0.77%) |
Oct 04, 2004 | 47.48 | 47.50 | 46.40 | 47.32 | 12,735 | -0.02(-0.04%) |
Oct 01, 2004 | 47.26 | 47.38 | 46.64 | 47.33 | 8,104 | +0.67(+1.44%) |
Sep 30, 2004 | 46.40 | 46.86 | 45.81 | 46.66 | 11,577 | +0.29(+0.61%) |
Sep 29, 2004 | 45.39 | 46.37 | 45.13 | 46.37 | 8,104 | +1.03(+2.27%) |
Sep 28, 2004 | 45.93 | 45.93 | 45.35 | 45.35 | 4,862 | +0.22(+0.50%) |
Sep 27, 2004 | 45.13 | 45.91 | 45.12 | 45.12 | 2,083 | -0.47(-1.02%) |
Sep 24, 2004 | 45.42 | 45.76 | 45.25 | 45.59 | 1,852 | +0.13(+0.28%) |
Sep 23, 2004 | 45.90 | 46.11 | 45.43 | 45.46 | 3,357 | -0.42(-0.92%) |
Sep 22, 2004 | 45.86 | 46.80 | 45.78 | 45.88 | 7,409 | -0.47(-1.01%) |
Sep 21, 2004 | 45.95 | 46.60 | 45.95 | 46.35 | 12,156 | -0.43(-0.92%) |
Sep 20, 2004 | 46.34 | 46.97 | 46.22 | 46.78 | 4,978 | +0.22(+0.48%) |
Sep 17, 2004 | 47.11 | 47.35 | 46.32 | 46.56 | 15,513 | -0.60(-1.26%) |
Sep 16, 2004 | 47.25 | 47.25 | 45.85 | 47.15 | 12,851 | -0.09(-0.20%) |
Sep 15, 2004 | 45.83 | 47.28 | 45.83 | 47.25 | 13,893 | -0.17(-0.36%) |
Sep 14, 2004 | 48.02 | 48.19 | 46.47 | 47.42 | 14,587 | +0.29(+0.62%) |
Sep 13, 2004 | 47.62 | 47.62 | 46.99 | 47.13 | 5,209 | +0.09(+0.20%) |
Sep 10, 2004 | 47.72 | 47.72 | 45.78 | 47.03 | 8,908 | +0.17(+0.37%) |
Sep 09, 2004 | 47.82 | 47.82 | 46.65 | 46.86 | 7,409 | -0.48(-1.00%) |
Sep 08, 2004 | 49.27 | 49.27 | 46.22 | 47.33 | 15,131 | -0.69(-1.44%) |
Sep 07, 2004 | 46.99 | 48.85 | 46.99 | 48.02 | 1,620 | -0.14(-0.29%) |
Sep 03, 2004 | 46.83 | 48.41 | 46.83 | 48.16 | 926 | +0.01(+0.02%) |
Sep 02, 2004 | 47.29 | 48.15 | 47.01 | 48.15 | 4,515 | +0.98(+2.07%) |
Sep 01, 2004 | 47.12 | 49.65 | 47.12 | 47.18 | 9,956 | -1.48(-3.04%) |
Aug 31, 2004 | 49.20 | 49.20 | 48.25 | 48.65 | 2,199 | +0.45(+0.93%) |
Aug 30, 2004 | 47.74 | 49.22 | 47.74 | 48.21 | 9,262 | -0.22(-0.46%) |
Aug 27, 2004 | 48.73 | 48.73 | 47.98 | 48.43 | 4,283 | +0.40(+0.83%) |
Aug 26, 2004 | 46.94 | 48.30 | 46.94 | 48.03 | 2,662 | +0.25(+0.52%) |
Aug 25, 2004 | 48.26 | 48.26 | 47.11 | 47.78 | 4,746 | -0.31(-0.65%) |
Aug 24, 2004 | 47.94 | 48.37 | 47.12 | 48.09 | 3,936 | +0.22(+0.47%) |
Aug 23, 2004 | 48.57 | 48.57 | 46.82 | 47.87 | 7,062 | -0.48(-1.00%) |
Aug 20, 2004 | 46.92 | 48.37 | 46.43 | 48.35 | 7,436 | +1.80(+3.86%) |
Aug 19, 2004 | 45.17 | 47.07 | 45.17 | 46.56 | 5,441 | -0.92(-1.95%) |
Aug 18, 2004 | 45.65 | 47.48 | 45.65 | 47.48 | 10,420 | +1.87(+4.11%) |
Aug 17, 2004 | 45.54 | 45.64 | 45.14 | 45.61 | 13,198 | +0.48(+1.05%) |
Aug 16, 2004 | 44.91 | 45.67 | 44.27 | 45.13 | 4,283 | +0.22(+0.48%) |
Aug 13, 2004 | 45.33 | 45.74 | 44.91 | 44.91 | 12,851 | -0.20(-0.44%) |
Aug 12, 2004 | 45.74 | 45.74 | 44.89 | 45.11 | 7,872 | -0.22(-0.48%) |
Aug 11, 2004 | 44.67 | 45.88 | 44.50 | 45.33 | 6,599 | -0.92(-2.00%) |
Aug 10, 2004 | 45.73 | 47.09 | 45.00 | 46.25 | 18,292 | +0.48(+1.04%) |
Aug 09, 2004 | 47.55 | 47.55 | 44.91 | 45.78 | 12,387 | -0.13(-0.28%) |
Aug 06, 2004 | 48.27 | 48.82 | 45.35 | 45.91 | 6,020 | -0.98(-2.08%) |
Aug 05, 2004 | 47.96 | 48.29 | 46.88 | 46.88 | 1,736 | -2.15(-4.39%) |
Aug 04, 2004 | 48.34 | 49.03 | 46.92 | 49.03 | 3,125 | +1.41(+2.96%) |
Aug 03, 2004 | 48.18 | 48.99 | 47.63 | 47.63 | 14,062 | -1.33(-2.72%) |