Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 52.25 | 52.74 | 52.14 | 52.43 | 580,087 | +0.03(+0.05%) |
Sep 29, 2004 | 51.80 | 52.40 | 51.69 | 52.40 | 990,954 | +0.78(+1.51%) |
Sep 28, 2004 | 51.36 | 51.73 | 51.01 | 51.62 | 1,166,433 | +0.43(+0.84%) |
Sep 27, 2004 | 51.44 | 51.50 | 50.97 | 51.19 | 606,353 | -0.71(-1.36%) |
Sep 24, 2004 | 51.94 | 52.38 | 51.89 | 51.90 | 668,609 | +0.01(+0.02%) |
Sep 23, 2004 | 51.94 | 52.17 | 51.74 | 51.89 | 1,051,198 | +0.11(+0.21%) |
Sep 22, 2004 | 52.42 | 52.45 | 51.76 | 51.78 | 1,147,320 | -1.13(-2.13%) |
Sep 21, 2004 | 52.79 | 53.19 | 52.58 | 52.91 | 653,184 | +0.36(+0.68%) |
Sep 20, 2004 | 52.52 | 52.84 | 52.22 | 52.55 | 515,483 | -0.04(-0.07%) |
Sep 17, 2004 | 52.70 | 52.82 | 52.19 | 52.59 | 514,813 | -0.02(-0.03%) |
Sep 16, 2004 | 52.25 | 52.86 | 52.25 | 52.61 | 697,557 | +0.55(+1.05%) |
Sep 15, 2004 | 52.28 | 52.31 | 51.91 | 52.06 | 1,298,657 | -0.50(-0.95%) |
Sep 14, 2004 | 52.43 | 52.63 | 52.04 | 52.56 | 918,191 | +0.04(+0.09%) |
Sep 13, 2004 | 52.43 | 52.84 | 52.25 | 52.52 | 887,119 | +0.34(+0.65%) |
Sep 10, 2004 | 51.59 | 52.25 | 51.17 | 52.18 | 609,147 | +0.59(+1.14%) |
Sep 09, 2004 | 50.82 | 51.81 | 50.82 | 51.59 | 1,127,872 | +0.91(+1.80%) |
Sep 08, 2004 | 50.98 | 51.55 | 50.65 | 50.68 | 1,051,310 | -0.41(-0.81%) |
Sep 07, 2004 | 51.00 | 51.33 | 50.82 | 51.09 | 1,166,880 | +0.48(+0.95%) |
Sep 03, 2004 | 51.04 | 51.27 | 50.31 | 50.60 | 329,721 | -0.71(-1.38%) |
Sep 02, 2004 | 50.28 | 51.31 | 50.28 | 51.31 | 609,706 | +0.98(+1.94%) |
Sep 01, 2004 | 49.77 | 51.00 | 49.74 | 50.34 | 450,321 | +0.59(+1.19%) |
Aug 31, 2004 | 49.46 | 49.91 | 49.04 | 49.74 | 561,868 | +0.30(+0.62%) |
Aug 30, 2004 | 49.97 | 50.06 | 49.41 | 49.44 | 345,816 | -0.67(-1.34%) |
Aug 27, 2004 | 49.97 | 50.39 | 49.89 | 50.11 | 1,284,350 | +0.28(+0.56%) |
Aug 26, 2004 | 49.74 | 50.16 | 49.70 | 49.83 | 1,329,953 | -0.26(-0.52%) |
Aug 25, 2004 | 49.74 | 50.19 | 49.39 | 50.09 | 959,658 | +0.35(+0.70%) |
Aug 24, 2004 | 49.91 | 50.27 | 49.39 | 49.74 | 567,121 | -0.02(-0.04%) |
Aug 23, 2004 | 50.28 | 50.36 | 49.57 | 49.76 | 926,686 | -0.25(-0.50%) |
Aug 20, 2004 | 48.90 | 50.11 | 48.90 | 50.01 | 1,043,821 | +1.06(+2.16%) |
Aug 19, 2004 | 49.03 | 49.41 | 48.75 | 48.96 | 924,562 | -0.38(-0.78%) |
Aug 18, 2004 | 47.73 | 49.47 | 47.70 | 49.34 | 756,013 | +1.31(+2.72%) |
Aug 17, 2004 | 48.13 | 48.41 | 47.90 | 48.04 | 563,433 | +0.42(+0.88%) |
Aug 16, 2004 | 46.86 | 47.79 | 46.86 | 47.62 | 796,362 | +0.87(+1.86%) |
Aug 13, 2004 | 46.97 | 47.28 | 46.54 | 46.75 | 998,778 | -0.02(-0.04%) |
Aug 12, 2004 | 47.20 | 47.40 | 46.66 | 46.77 | 934,622 | -0.88(-1.84%) |
Aug 11, 2004 | 47.51 | 47.99 | 46.73 | 47.64 | 711,975 | -0.13(-0.28%) |
Aug 10, 2004 | 47.06 | 48.18 | 47.06 | 47.78 | 1,203,317 | +0.72(+1.54%) |
Aug 09, 2004 | 47.24 | 47.37 | 46.81 | 47.05 | 421,485 | -0.19(-0.40%) |
Aug 06, 2004 | 47.82 | 47.85 | 46.94 | 47.24 | 1,529,015 | -1.17(-2.42%) |
Aug 05, 2004 | 49.57 | 49.60 | 48.41 | 48.41 | 693,980 | -1.12(-2.26%) |
Aug 04, 2004 | 49.32 | 50.03 | 48.94 | 49.53 | 1,087,635 | -0.29(-0.57%) |
Aug 03, 2004 | 50.57 | 50.62 | 49.80 | 49.82 | 764,954 | -0.95(-1.87%) |
Aug 02, 2004 | 50.28 | 50.92 | 50.05 | 50.76 | 484,970 | -0.21(-0.40%) |
Jul 30, 2004 | 50.59 | 51.06 | 50.42 | 50.97 | 527,555 | +0.31(+0.62%) |
Jul 29, 2004 | 50.00 | 50.66 | 49.91 | 50.66 | 550,803 | +0.90(+1.82%) |
Jul 28, 2004 | 49.84 | 50.00 | 48.90 | 49.75 | 1,101,047 | -0.25(-0.50%) |
Jul 27, 2004 | 49.03 | 50.15 | 49.03 | 50.00 | 1,243,443 | +1.32(+2.70%) |
Jul 26, 2004 | 49.79 | 49.83 | 48.51 | 48.69 | 1,652,521 | -0.85(-1.72%) |
Jul 23, 2004 | 50.23 | 50.25 | 49.48 | 49.54 | 846,658 | -0.90(-1.79%) |
Jul 22, 2004 | 50.26 | 50.60 | 49.29 | 50.44 | 1,502,414 | +0.12(+0.23%) |
Jul 21, 2004 | 52.34 | 52.35 | 50.33 | 50.33 | 1,223,771 | -1.80(-3.45%) |
Jul 20, 2004 | 51.05 | 52.21 | 51.04 | 52.12 | 1,528,568 | +1.11(+2.17%) |
Jul 19, 2004 | 51.27 | 51.39 | 50.59 | 51.02 | 438,250 | -0.16(-0.31%) |
Jul 16, 2004 | 52.29 | 52.35 | 51.14 | 51.18 | 710,970 | -0.85(-1.63%) |
Jul 15, 2004 | 52.21 | 52.42 | 51.89 | 52.03 | 603,670 | +0.11(+0.21%) |
Jul 14, 2004 | 51.67 | 52.65 | 51.67 | 51.92 | 632,619 | -0.21(-0.41%) |
Jul 13, 2004 | 52.38 | 52.59 | 52.12 | 52.13 | 287,808 | -0.15(-0.29%) |
Jul 12, 2004 | 52.34 | 52.55 | 51.79 | 52.29 | 1,160,397 | -0.36(-0.68%) |
Jul 09, 2004 | 52.43 | 52.76 | 52.43 | 52.64 | 985,477 | +0.35(+0.67%) |
Jul 08, 2004 | 53.06 | 53.31 | 52.17 | 52.29 | 1,298,210 | -0.98(-1.85%) |
Jul 07, 2004 | 53.59 | 53.97 | 53.27 | 53.28 | 338,216 | -0.22(-0.42%) |
Jul 06, 2004 | 54.43 | 54.43 | 53.32 | 53.50 | 804,633 | -1.16(-2.13%) |
Jul 02, 2004 | 55.07 | 55.07 | 54.42 | 54.67 | 427,073 | -0.27(-0.49%) |