Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 46.43 | 46.68 | 46.14 | 46.31 | 15,019,279 | -0.08(-0.18%) |
Oct 28, 2004 | 46.61 | 46.67 | 46.18 | 46.39 | 13,459,245 | -0.17(-0.37%) |
Oct 27, 2004 | 45.98 | 46.71 | 45.91 | 46.57 | 23,448,180 | +0.45(+0.98%) |
Oct 26, 2004 | 45.54 | 46.12 | 45.03 | 46.12 | 19,691,604 | +0.60(+1.31%) |
Oct 25, 2004 | 44.96 | 45.62 | 44.86 | 45.52 | 19,281,398 | +0.48(+1.07%) |
Oct 22, 2004 | 45.82 | 45.96 | 45.00 | 45.04 | 21,117,410 | -0.78(-1.71%) |
Oct 21, 2004 | 45.33 | 45.90 | 45.09 | 45.82 | 13,330,287 | +0.57(+1.27%) |
Oct 20, 2004 | 44.86 | 45.39 | 44.67 | 45.24 | 18,782,378 | +0.24(+0.52%) |
Oct 19, 2004 | 45.65 | 45.87 | 44.96 | 45.01 | 18,389,734 | -0.47(-1.03%) |
Oct 18, 2004 | 45.17 | 45.62 | 44.93 | 45.48 | 17,624,772 | +0.19(+0.42%) |
Oct 15, 2004 | 45.04 | 45.54 | 44.76 | 45.29 | 20,444,774 | +0.46(+1.03%) |
Oct 14, 2004 | 45.17 | 45.33 | 44.82 | 44.82 | 16,970,450 | -0.30(-0.65%) |
Oct 13, 2004 | 46.13 | 46.22 | 45.11 | 45.12 | 22,664,900 | -0.67(-1.45%) |
Oct 12, 2004 | 45.52 | 45.98 | 45.27 | 45.78 | 17,655,882 | -0.11(-0.23%) |
Oct 11, 2004 | 45.83 | 45.92 | 45.60 | 45.89 | 9,930,979 | +0.22(+0.47%) |
Oct 08, 2004 | 46.10 | 46.38 | 45.68 | 45.68 | 19,438,456 | -0.58(-1.26%) |
Oct 07, 2004 | 46.93 | 46.98 | 46.24 | 46.26 | 13,001,872 | -0.79(-1.67%) |
Oct 06, 2004 | 46.71 | 47.14 | 46.59 | 47.04 | 11,716,312 | +0.30(+0.65%) |
Oct 05, 2004 | 46.73 | 46.94 | 46.53 | 46.74 | 12,865,388 | -0.04(-0.09%) |
Oct 04, 2004 | 46.87 | 47.10 | 46.71 | 46.79 | 16,773,752 | +0.26(+0.57%) |
Oct 01, 2004 | 45.67 | 46.53 | 45.61 | 46.52 | 20,657,780 | +1.14(+2.52%) |
Sep 30, 2004 | 45.18 | 45.68 | 45.16 | 45.38 | 21,697,218 | +0.00(+0.00%) |
Sep 29, 2004 | 44.86 | 45.38 | 44.83 | 45.38 | 20,163,026 | +0.42(+0.93%) |
Sep 28, 2004 | 44.47 | 44.96 | 44.30 | 44.96 | 16,968,944 | +0.53(+1.19%) |
Sep 27, 2004 | 44.79 | 44.80 | 44.28 | 44.43 | 20,006,470 | -0.48(-1.07%) |
Sep 24, 2004 | 45.04 | 45.27 | 44.90 | 44.91 | 13,366,415 | -0.02(-0.05%) |
Sep 23, 2004 | 45.08 | 45.21 | 44.88 | 44.93 | 11,889,677 | -0.04(-0.10%) |
Sep 22, 2004 | 45.45 | 45.48 | 44.95 | 44.98 | 18,790,658 | -0.77(-1.69%) |
Sep 21, 2004 | 45.59 | 45.98 | 45.52 | 45.75 | 12,043,472 | +0.34(+0.75%) |
Sep 20, 2004 | 45.40 | 45.71 | 45.29 | 45.41 | 13,785,904 | -0.20(-0.45%) |
Sep 17, 2004 | 45.68 | 45.79 | 45.26 | 45.61 | 15,316,834 | -0.08(-0.17%) |
Sep 16, 2004 | 45.38 | 45.77 | 45.31 | 45.69 | 12,113,471 | +0.49(+1.08%) |
Sep 15, 2004 | 45.33 | 45.35 | 44.98 | 45.20 | 13,459,245 | -0.27(-0.60%) |
Sep 14, 2004 | 45.55 | 45.58 | 45.10 | 45.48 | 11,480,726 | -0.09(-0.20%) |
Sep 13, 2004 | 45.38 | 45.79 | 45.34 | 45.57 | 17,004,572 | +0.24(+0.54%) |
Sep 10, 2004 | 45.04 | 45.41 | 44.70 | 45.33 | 14,705,164 | +0.41(+0.92%) |
Sep 09, 2004 | 44.53 | 45.23 | 44.52 | 44.91 | 15,106,087 | +0.37(+0.83%) |
Sep 08, 2004 | 44.66 | 45.07 | 44.29 | 44.54 | 14,948,779 | -0.24(-0.53%) |
Sep 07, 2004 | 44.57 | 44.90 | 44.41 | 44.78 | 14,356,176 | +0.56(+1.26%) |
Sep 03, 2004 | 44.50 | 44.72 | 44.00 | 44.22 | 13,754,291 | -0.49(-1.11%) |
Sep 02, 2004 | 43.85 | 44.72 | 43.82 | 44.72 | 12,107,449 | +0.77(+1.76%) |
Sep 01, 2004 | 43.48 | 44.28 | 43.48 | 43.94 | 25,233,764 | +0.76(+1.76%) |
Aug 31, 2004 | 43.37 | 43.64 | 43.00 | 43.18 | 31,249,352 | -0.07(-0.16%) |
Aug 30, 2004 | 43.60 | 43.76 | 43.21 | 43.25 | 12,598,441 | -0.50(-1.14%) |
Aug 27, 2004 | 43.51 | 43.94 | 43.51 | 43.75 | 10,127,426 | +0.34(+0.79%) |
Aug 26, 2004 | 43.58 | 43.74 | 43.37 | 43.41 | 11,882,150 | -0.18(-0.41%) |
Aug 25, 2004 | 43.39 | 43.74 | 43.05 | 43.58 | 17,887,704 | +0.17(+0.39%) |
Aug 24, 2004 | 43.55 | 43.64 | 43.09 | 43.41 | 14,508,467 | +0.12(+0.28%) |
Aug 23, 2004 | 43.63 | 43.78 | 43.13 | 43.29 | 15,821,123 | -0.16(-0.37%) |
Aug 20, 2004 | 42.70 | 43.60 | 42.61 | 43.45 | 14,959,818 | +0.76(+1.77%) |
Aug 19, 2004 | 42.94 | 43.08 | 42.54 | 42.70 | 12,695,034 | -0.37(-0.85%) |
Aug 18, 2004 | 41.91 | 43.09 | 41.85 | 43.06 | 16,741,889 | +0.90(+2.14%) |
Aug 17, 2004 | 42.22 | 42.43 | 41.99 | 42.16 | 12,997,858 | +0.26(+0.63%) |
Aug 16, 2004 | 41.28 | 42.00 | 41.23 | 41.90 | 20,767,420 | +0.71(+1.71%) |
Aug 13, 2004 | 41.28 | 41.48 | 40.92 | 41.19 | 12,104,439 | -0.01(-0.02%) |
Aug 12, 2004 | 41.53 | 41.62 | 41.05 | 41.20 | 12,548,765 | -0.60(-1.44%) |
Aug 11, 2004 | 41.57 | 42.01 | 41.10 | 41.80 | 16,407,704 | -0.06(-0.13%) |
Aug 10, 2004 | 41.26 | 42.14 | 41.23 | 41.86 | 22,798,374 | +0.65(+1.57%) |
Aug 09, 2004 | 41.41 | 41.55 | 41.09 | 41.21 | 13,024,954 | -0.13(-0.32%) |
Aug 06, 2004 | 41.73 | 41.85 | 41.20 | 41.34 | 23,405,026 | -0.88(-2.10%) |
Aug 05, 2004 | 43.04 | 43.09 | 42.14 | 42.23 | 19,931,704 | -0.79(-1.84%) |
Aug 04, 2004 | 42.80 | 43.44 | 42.53 | 43.02 | 24,306,474 | -0.04(-0.08%) |
Aug 03, 2004 | 43.62 | 43.66 | 43.04 | 43.06 | 17,981,536 | -0.63(-1.43%) |