Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 47.62 | 48.08 | 46.94 | 47.86 | 146,509 | +0.52(+1.09%) |
Sep 29, 2004 | 48.48 | 48.54 | 46.98 | 47.35 | 208,197 | -1.12(-2.30%) |
Sep 28, 2004 | 47.17 | 48.65 | 47.17 | 48.46 | 206,802 | +1.31(+2.77%) |
Sep 27, 2004 | 47.11 | 47.92 | 46.00 | 47.16 | 187,488 | +0.04(+0.09%) |
Sep 24, 2004 | 46.45 | 47.52 | 46.16 | 47.11 | 221,049 | +0.67(+1.44%) |
Sep 23, 2004 | 46.50 | 46.69 | 45.77 | 46.45 | 317,547 | +0.05(+0.12%) |
Sep 22, 2004 | 46.05 | 46.64 | 45.82 | 46.39 | 166,411 | +0.35(+0.77%) |
Sep 21, 2004 | 46.02 | 46.31 | 45.62 | 46.04 | 143,572 | +0.11(+0.24%) |
Sep 20, 2004 | 44.32 | 45.97 | 44.32 | 45.93 | 224,721 | +1.95(+4.43%) |
Sep 17, 2004 | 43.93 | 44.19 | 43.52 | 43.98 | 86,143 | +0.04(+0.09%) |
Sep 16, 2004 | 43.91 | 44.12 | 43.59 | 43.94 | 118,309 | +0.15(+0.34%) |
Sep 15, 2004 | 43.18 | 43.94 | 42.85 | 43.79 | 162,445 | +0.61(+1.42%) |
Sep 14, 2004 | 42.78 | 43.93 | 42.62 | 43.18 | 160,756 | +0.74(+1.73%) |
Sep 13, 2004 | 41.80 | 42.61 | 41.67 | 42.44 | 107,220 | +0.63(+1.50%) |
Sep 10, 2004 | 41.61 | 42.66 | 41.44 | 41.82 | 149,887 | +0.30(+0.72%) |
Sep 09, 2004 | 39.97 | 41.52 | 39.97 | 41.52 | 272,823 | +1.62(+4.06%) |
Sep 08, 2004 | 40.03 | 40.18 | 39.56 | 39.90 | 85,408 | -0.04(-0.10%) |
Sep 07, 2004 | 39.52 | 40.17 | 39.35 | 39.94 | 138,945 | +0.76(+1.95%) |
Sep 03, 2004 | 39.35 | 39.50 | 38.81 | 39.18 | 101,271 | +0.08(+0.21%) |
Sep 02, 2004 | 37.75 | 39.84 | 37.71 | 39.09 | 429,247 | +1.51(+4.02%) |
Sep 01, 2004 | 37.04 | 37.77 | 37.04 | 37.58 | 114,049 | +0.54(+1.47%) |
Aug 31, 2004 | 36.40 | 37.11 | 36.08 | 37.04 | 103,548 | +0.34(+0.93%) |
Aug 30, 2004 | 37.98 | 37.98 | 36.43 | 36.70 | 160,169 | -1.16(-3.06%) |
Aug 27, 2004 | 37.17 | 38.20 | 37.17 | 37.85 | 76,889 | +0.19(+0.51%) |
Aug 26, 2004 | 38.40 | 38.82 | 36.43 | 37.66 | 462,441 | -0.60(-1.57%) |
Aug 25, 2004 | 39.42 | 39.61 | 38.06 | 38.26 | 294,340 | -1.32(-3.34%) |
Aug 24, 2004 | 39.35 | 40.44 | 39.35 | 39.58 | 75,861 | -0.45(-1.12%) |
Aug 23, 2004 | 41.33 | 41.53 | 40.02 | 40.03 | 170,377 | -1.08(-2.62%) |
Aug 20, 2004 | 40.03 | 41.16 | 39.84 | 41.11 | 135,126 | +1.08(+2.69%) |
Aug 19, 2004 | 39.22 | 40.78 | 39.22 | 40.03 | 211,943 | +0.78(+1.98%) |
Aug 18, 2004 | 38.94 | 39.35 | 38.84 | 39.26 | 125,212 | -0.05(-0.14%) |
Aug 17, 2004 | 39.48 | 39.94 | 38.81 | 39.31 | 84,674 | +0.18(+0.45%) |
Aug 16, 2004 | 38.33 | 39.34 | 38.26 | 39.13 | 91,504 | +0.87(+2.28%) |
Aug 13, 2004 | 38.13 | 38.96 | 37.85 | 38.26 | 239,702 | +0.00(+0.00%) |
Aug 12, 2004 | 40.14 | 40.20 | 38.13 | 38.26 | 383,935 | -1.88(-4.68%) |
Aug 11, 2004 | 40.99 | 41.00 | 40.09 | 40.14 | 169,716 | -1.06(-2.58%) |
Aug 10, 2004 | 41.05 | 41.90 | 40.85 | 41.20 | 97,379 | +0.01(+0.03%) |
Aug 09, 2004 | 40.14 | 41.67 | 40.09 | 41.19 | 197,108 | +0.68(+1.68%) |
Aug 06, 2004 | 42.08 | 42.09 | 39.42 | 40.51 | 303,887 | -2.04(-4.80%) |
Aug 05, 2004 | 45.47 | 45.75 | 41.55 | 42.55 | 324,377 | -2.81(-6.18%) |
Aug 04, 2004 | 46.30 | 46.30 | 44.80 | 45.36 | 110,745 | -1.20(-2.57%) |
Aug 03, 2004 | 46.19 | 47.05 | 45.81 | 46.56 | 85,922 | +0.67(+1.45%) |
Aug 02, 2004 | 47.11 | 47.13 | 45.88 | 45.89 | 185,652 | -0.07(-0.15%) |
Jul 30, 2004 | 44.92 | 46.19 | 44.66 | 45.96 | 116,767 | +1.03(+2.30%) |
Jul 29, 2004 | 45.07 | 45.45 | 44.61 | 44.92 | 113,535 | -0.39(-0.87%) |
Jul 28, 2004 | 44.87 | 46.53 | 44.46 | 45.32 | 165,530 | +0.48(+1.06%) |
Jul 27, 2004 | 40.84 | 45.75 | 40.84 | 44.84 | 358,452 | +4.00(+9.80%) |
Jul 26, 2004 | 44.51 | 44.94 | 40.31 | 40.84 | 361,977 | -3.68(-8.26%) |
Jul 23, 2004 | 45.44 | 45.48 | 44.19 | 44.51 | 96,351 | -0.79(-1.74%) |
Jul 22, 2004 | 46.71 | 46.98 | 44.06 | 45.30 | 228,393 | -2.08(-4.40%) |
Jul 21, 2004 | 48.30 | 48.34 | 47.39 | 47.39 | 80,268 | -0.82(-1.69%) |
Jul 20, 2004 | 47.58 | 48.20 | 47.13 | 48.20 | 106,999 | +0.83(+1.75%) |
Jul 19, 2004 | 47.95 | 48.00 | 47.01 | 47.37 | 85,408 | -0.39(-0.83%) |
Jul 16, 2004 | 47.41 | 47.80 | 47.25 | 47.77 | 107,366 | +0.80(+1.71%) |
Jul 15, 2004 | 46.64 | 47.39 | 46.45 | 46.96 | 102,079 | +0.67(+1.44%) |
Jul 14, 2004 | 45.00 | 46.30 | 44.12 | 46.30 | 156,937 | +0.95(+2.10%) |
Jul 13, 2004 | 44.94 | 45.38 | 43.57 | 45.34 | 277,817 | +0.00(+0.00%) |
Jul 12, 2004 | 48.14 | 48.19 | 43.57 | 45.34 | 303,080 | -1.93(-4.09%) |
Jul 09, 2004 | 47.62 | 47.65 | 46.98 | 47.28 | 58,971 | -0.07(-0.14%) |
Jul 08, 2004 | 47.52 | 47.54 | 46.71 | 47.35 | 131,674 | -0.18(-0.37%) |
Jul 07, 2004 | 47.36 | 47.63 | 46.98 | 47.52 | 99,876 | +0.38(+0.81%) |
Jul 06, 2004 | 47.14 | 47.30 | 46.57 | 47.14 | 91,504 | +0.14(+0.29%) |
Jul 02, 2004 | 46.37 | 47.01 | 45.62 | 47.01 | 64,919 | +0.44(+0.94%) |