Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.93 | 46.42 | 45.80 | 46.29 | 322,700 | +0.18(+0.40%) |
Sep 29, 2004 | 46.44 | 46.46 | 46.07 | 46.11 | 203,197 | -0.30(-0.65%) |
Sep 28, 2004 | 46.38 | 46.61 | 45.93 | 46.41 | 269,759 | +0.04(+0.08%) |
Sep 27, 2004 | 46.49 | 46.49 | 45.79 | 46.37 | 288,025 | -0.23(-0.50%) |
Sep 24, 2004 | 46.32 | 46.69 | 46.23 | 46.60 | 522,182 | +0.40(+0.86%) |
Sep 23, 2004 | 45.60 | 46.26 | 45.60 | 46.20 | 638,796 | +0.60(+1.32%) |
Sep 22, 2004 | 45.33 | 45.91 | 45.16 | 45.60 | 541,996 | +0.32(+0.71%) |
Sep 21, 2004 | 45.06 | 45.65 | 44.96 | 45.28 | 2,008,337 | -0.74(-1.60%) |
Sep 20, 2004 | 46.90 | 46.91 | 45.82 | 46.02 | 204,744 | -0.98(-2.08%) |
Sep 17, 2004 | 46.46 | 47.00 | 46.35 | 47.00 | 360,677 | +0.73(+1.57%) |
Sep 16, 2004 | 45.39 | 46.37 | 44.88 | 46.27 | 285,549 | +0.88(+1.94%) |
Sep 15, 2004 | 44.87 | 45.63 | 44.86 | 45.39 | 285,858 | +0.40(+0.88%) |
Sep 14, 2004 | 45.10 | 45.16 | 44.26 | 44.99 | 574,194 | -0.37(-0.81%) |
Sep 13, 2004 | 45.54 | 45.81 | 45.19 | 45.36 | 531,470 | -0.67(-1.45%) |
Sep 10, 2004 | 46.42 | 46.46 | 46.03 | 46.03 | 325,899 | -0.48(-1.04%) |
Sep 09, 2004 | 47.16 | 47.23 | 45.93 | 46.51 | 383,793 | -0.66(-1.40%) |
Sep 08, 2004 | 47.16 | 47.38 | 46.80 | 47.17 | 192,464 | +0.13(+0.27%) |
Sep 07, 2004 | 46.85 | 47.48 | 46.66 | 47.05 | 259,852 | +0.59(+1.27%) |
Sep 03, 2004 | 46.44 | 46.72 | 46.33 | 46.45 | 189,058 | +0.03(+0.06%) |
Sep 02, 2004 | 45.79 | 46.51 | 45.74 | 46.43 | 321,668 | +0.40(+0.86%) |
Sep 01, 2004 | 45.88 | 46.20 | 45.29 | 46.03 | 719,084 | -0.87(-1.86%) |
Aug 31, 2004 | 47.53 | 47.56 | 46.77 | 46.90 | 241,586 | -0.30(-0.64%) |
Aug 30, 2004 | 46.99 | 47.44 | 46.99 | 47.20 | 253,041 | +0.37(+0.79%) |
Aug 27, 2004 | 46.75 | 46.98 | 46.51 | 46.83 | 164,910 | +0.22(+0.48%) |
Aug 26, 2004 | 45.74 | 46.82 | 45.64 | 46.61 | 382,348 | +0.82(+1.80%) |
Aug 25, 2004 | 45.54 | 45.91 | 45.11 | 45.79 | 252,112 | +0.24(+0.53%) |
Aug 24, 2004 | 44.87 | 45.54 | 44.79 | 45.54 | 204,125 | +0.52(+1.16%) |
Aug 23, 2004 | 45.06 | 45.43 | 44.61 | 45.02 | 318,469 | +0.04(+0.09%) |
Aug 20, 2004 | 43.56 | 45.20 | 43.51 | 44.98 | 720,632 | +1.62(+3.73%) |
Aug 19, 2004 | 43.61 | 43.65 | 43.25 | 43.36 | 226,003 | -0.24(-0.56%) |
Aug 18, 2004 | 42.64 | 43.79 | 42.64 | 43.61 | 351,905 | +0.98(+2.30%) |
Aug 17, 2004 | 41.96 | 42.82 | 41.86 | 42.63 | 264,290 | +0.81(+1.95%) |
Aug 16, 2004 | 41.42 | 41.85 | 41.36 | 41.81 | 216,303 | +0.40(+0.96%) |
Aug 13, 2004 | 41.47 | 41.62 | 41.23 | 41.42 | 131,887 | -0.05(-0.12%) |
Aug 12, 2004 | 41.91 | 41.96 | 41.39 | 41.46 | 197,933 | -0.40(-0.95%) |
Aug 11, 2004 | 41.74 | 41.99 | 41.50 | 41.86 | 200,720 | +0.24(+0.58%) |
Aug 10, 2004 | 41.37 | 41.77 | 41.28 | 41.62 | 259,027 | +0.22(+0.54%) |
Aug 09, 2004 | 42.13 | 42.25 | 41.36 | 41.40 | 1,432,389 | -0.43(-1.02%) |
Aug 06, 2004 | 41.75 | 41.85 | 41.34 | 41.82 | 309,387 | +0.15(+0.35%) |
Aug 05, 2004 | 41.96 | 42.14 | 41.67 | 41.68 | 243,444 | -0.18(-0.44%) |
Aug 04, 2004 | 41.81 | 42.05 | 41.67 | 41.86 | 177,294 | +0.06(+0.14%) |
Aug 03, 2004 | 42.06 | 42.06 | 41.56 | 41.80 | 215,787 | -0.19(-0.46%) |
Aug 02, 2004 | 41.67 | 42.01 | 41.38 | 42.00 | 211,040 | +0.31(+0.74%) |
Jul 30, 2004 | 41.67 | 41.85 | 41.33 | 41.69 | 263,877 | +0.21(+0.51%) |
Jul 29, 2004 | 41.64 | 41.64 | 40.96 | 41.47 | 171,205 | +0.28(+0.68%) |
Jul 28, 2004 | 40.87 | 41.23 | 39.87 | 41.19 | 355,104 | +0.32(+0.78%) |
Jul 27, 2004 | 40.72 | 41.03 | 40.43 | 40.87 | 247,365 | +0.40(+0.98%) |
Jul 26, 2004 | 40.41 | 40.65 | 39.73 | 40.48 | 267,489 | +0.26(+0.65%) |
Jul 23, 2004 | 40.80 | 40.89 | 40.14 | 40.21 | 194,941 | -0.21(-0.53%) |
Jul 22, 2004 | 40.99 | 40.99 | 40.03 | 40.43 | 301,854 | -0.55(-1.35%) |
Jul 21, 2004 | 40.84 | 41.62 | 40.50 | 40.98 | 547,981 | +0.52(+1.29%) |
Jul 20, 2004 | 40.15 | 40.59 | 39.78 | 40.46 | 280,492 | +0.40(+0.99%) |
Jul 19, 2004 | 40.12 | 40.14 | 39.73 | 40.06 | 225,900 | -0.05(-0.12%) |
Jul 16, 2004 | 40.18 | 40.71 | 40.08 | 40.11 | 275,126 | +0.04(+0.10%) |
Jul 15, 2004 | 39.20 | 40.20 | 39.13 | 40.07 | 345,610 | +0.82(+2.10%) |
Jul 14, 2004 | 39.20 | 39.27 | 38.93 | 39.24 | 184,208 | +0.11(+0.27%) |
Jul 13, 2004 | 39.32 | 39.32 | 39.02 | 39.14 | 165,323 | -0.19(-0.49%) |
Jul 12, 2004 | 39.01 | 39.33 | 38.76 | 39.33 | 199,997 | +0.30(+0.77%) |
Jul 09, 2004 | 38.83 | 39.13 | 38.68 | 39.03 | 170,483 | +0.26(+0.67%) |
Jul 08, 2004 | 39.34 | 39.34 | 38.32 | 38.77 | 392,875 | -0.76(-1.91%) |
Jul 07, 2004 | 39.33 | 39.54 | 39.07 | 39.53 | 349,944 | +0.76(+1.95%) |
Jul 06, 2004 | 39.19 | 39.19 | 38.75 | 38.77 | 359,954 | -0.66(-1.67%) |
Jul 02, 2004 | 38.52 | 39.45 | 38.42 | 39.43 | 404,949 | +0.96(+2.49%) |