Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 46.23 | 46.63 | 46.02 | 46.55 | 2,525,053 | +0.32(+0.68%) |
Sep 29, 2004 | 46.15 | 46.31 | 45.83 | 46.23 | 2,082,414 | +0.04(+0.08%) |
Sep 28, 2004 | 46.59 | 46.71 | 46.09 | 46.20 | 2,518,401 | -0.22(-0.47%) |
Sep 27, 2004 | 47.35 | 47.35 | 46.35 | 46.41 | 2,523,590 | -1.01(-2.14%) |
Sep 24, 2004 | 47.55 | 47.65 | 47.35 | 47.43 | 1,909,057 | -0.11(-0.24%) |
Sep 23, 2004 | 47.99 | 47.99 | 47.42 | 47.54 | 1,459,499 | -0.26(-0.53%) |
Sep 22, 2004 | 47.98 | 48.07 | 47.62 | 47.80 | 1,775,081 | -0.56(-1.15%) |
Sep 21, 2004 | 47.80 | 48.42 | 47.75 | 48.35 | 1,773,085 | +0.59(+1.23%) |
Sep 20, 2004 | 47.65 | 47.81 | 47.33 | 47.77 | 1,658,401 | +0.04(+0.08%) |
Sep 17, 2004 | 47.92 | 47.93 | 47.59 | 47.73 | 1,825,372 | +0.34(+0.71%) |
Sep 16, 2004 | 47.24 | 47.50 | 46.92 | 47.39 | 1,892,293 | +0.45(+0.96%) |
Sep 15, 2004 | 46.90 | 47.73 | 46.68 | 46.94 | 2,109,289 | -0.05(-0.11%) |
Sep 14, 2004 | 47.00 | 47.06 | 46.83 | 46.99 | 1,556,089 | +0.14(+0.31%) |
Sep 13, 2004 | 46.53 | 46.99 | 46.38 | 46.85 | 2,132,040 | +0.68(+1.46%) |
Sep 10, 2004 | 46.53 | 46.59 | 46.05 | 46.17 | 3,185,886 | -0.31(-0.66%) |
Sep 09, 2004 | 46.90 | 47.07 | 46.35 | 46.48 | 2,802,717 | -0.42(-0.90%) |
Sep 08, 2004 | 46.86 | 47.01 | 46.44 | 46.90 | 2,433,918 | +0.05(+0.10%) |
Sep 07, 2004 | 46.26 | 46.94 | 46.26 | 46.86 | 1,791,977 | +0.83(+1.81%) |
Sep 03, 2004 | 45.77 | 46.47 | 45.77 | 46.02 | 1,422,513 | +0.14(+0.31%) |
Sep 02, 2004 | 45.20 | 45.92 | 44.98 | 45.88 | 1,772,420 | +0.51(+1.13%) |
Sep 01, 2004 | 45.91 | 45.92 | 44.95 | 45.37 | 2,287,037 | -0.60(-1.31%) |
Aug 31, 2004 | 46.04 | 46.04 | 45.59 | 45.97 | 1,983,296 | -0.01(-0.02%) |
Aug 30, 2004 | 46.07 | 46.17 | 45.95 | 45.98 | 1,332,841 | -0.12(-0.26%) |
Aug 27, 2004 | 46.11 | 46.23 | 46.04 | 46.10 | 1,029,366 | +0.04(+0.08%) |
Aug 26, 2004 | 46.02 | 46.23 | 45.92 | 46.06 | 1,753,661 | +0.16(+0.34%) |
Aug 25, 2004 | 45.00 | 46.07 | 44.98 | 45.90 | 1,884,310 | +0.92(+2.06%) |
Aug 24, 2004 | 45.04 | 45.18 | 44.67 | 44.98 | 2,109,954 | +0.19(+0.42%) |
Aug 23, 2004 | 45.55 | 45.56 | 44.79 | 44.79 | 1,303,305 | -0.76(-1.67%) |
Aug 20, 2004 | 44.99 | 45.65 | 44.76 | 45.55 | 1,351,467 | +0.58(+1.29%) |
Aug 19, 2004 | 45.10 | 45.51 | 44.60 | 44.97 | 1,842,534 | -0.20(-0.43%) |
Aug 18, 2004 | 44.84 | 45.21 | 44.76 | 45.17 | 1,651,349 | +0.33(+0.74%) |
Aug 17, 2004 | 44.85 | 45.44 | 44.74 | 44.83 | 1,757,120 | +0.12(+0.27%) |
Aug 16, 2004 | 44.27 | 44.98 | 44.25 | 44.71 | 2,566,031 | +0.71(+1.62%) |
Aug 13, 2004 | 44.53 | 44.62 | 43.65 | 44.00 | 3,042,863 | -0.47(-1.06%) |
Aug 12, 2004 | 45.29 | 45.50 | 44.35 | 44.47 | 2,801,919 | -1.13(-2.47%) |
Aug 11, 2004 | 46.01 | 46.05 | 45.22 | 45.60 | 1,753,262 | -0.44(-0.95%) |
Aug 10, 2004 | 45.95 | 46.21 | 45.62 | 46.04 | 1,935,267 | +0.19(+0.41%) |
Aug 09, 2004 | 46.29 | 46.35 | 45.65 | 45.85 | 1,637,912 | -0.25(-0.54%) |
Aug 06, 2004 | 47.05 | 47.06 | 45.97 | 46.10 | 2,574,147 | -1.39(-2.93%) |
Aug 05, 2004 | 48.73 | 49.34 | 47.34 | 47.49 | 3,116,038 | -1.24(-2.55%) |
Aug 04, 2004 | 48.40 | 48.98 | 48.25 | 48.73 | 1,342,287 | +0.37(+0.76%) |
Aug 03, 2004 | 48.68 | 48.80 | 48.13 | 48.36 | 1,760,579 | -0.17(-0.36%) |
Aug 02, 2004 | 48.93 | 48.93 | 48.10 | 48.53 | 1,403,753 | -0.40(-0.81%) |
Jul 30, 2004 | 48.45 | 48.93 | 48.31 | 48.93 | 1,736,764 | +0.49(+1.01%) |
Jul 29, 2004 | 48.22 | 48.85 | 48.19 | 48.44 | 2,086,006 | +0.49(+1.02%) |
Jul 28, 2004 | 47.93 | 48.40 | 47.35 | 47.95 | 1,586,690 | +0.43(+0.90%) |
Jul 27, 2004 | 47.16 | 47.84 | 47.16 | 47.53 | 1,404,419 | +0.35(+0.75%) |
Jul 26, 2004 | 49.83 | 49.83 | 46.77 | 47.17 | 1,461,229 | +0.27(+0.58%) |
Jul 23, 2004 | 46.75 | 47.29 | 46.38 | 46.90 | 1,956,155 | -0.15(-0.32%) |
Jul 22, 2004 | 47.67 | 47.68 | 46.57 | 47.05 | 1,755,922 | -0.61(-1.28%) |
Jul 21, 2004 | 48.22 | 48.66 | 47.66 | 47.66 | 2,035,050 | -0.44(-0.92%) |
Jul 20, 2004 | 49.34 | 49.34 | 47.75 | 48.10 | 3,763,566 | -1.20(-2.42%) |
Jul 19, 2004 | 48.86 | 49.52 | 48.82 | 49.30 | 2,067,247 | +0.62(+1.27%) |
Jul 16, 2004 | 49.65 | 49.65 | 48.65 | 48.68 | 1,357,454 | -0.56(-1.14%) |
Jul 15, 2004 | 49.65 | 49.71 | 49.21 | 49.25 | 1,313,283 | -0.36(-0.73%) |
Jul 14, 2004 | 49.92 | 49.92 | 49.34 | 49.61 | 2,020,282 | -0.45(-0.90%) |
Jul 13, 2004 | 50.15 | 50.32 | 49.73 | 50.06 | 1,905,997 | -0.09(-0.18%) |
Jul 12, 2004 | 50.00 | 50.45 | 49.94 | 50.15 | 1,403,088 | +0.15(+0.30%) |
Jul 09, 2004 | 50.22 | 50.28 | 49.79 | 50.00 | 1,745,678 | -0.23(-0.45%) |
Jul 08, 2004 | 50.33 | 50.45 | 50.13 | 50.22 | 1,703,370 | -0.11(-0.21%) |
Jul 07, 2004 | 50.89 | 51.10 | 50.31 | 50.33 | 1,415,195 | -0.64(-1.25%) |
Jul 06, 2004 | 51.20 | 51.21 | 50.68 | 50.97 | 1,338,162 | -0.26(-0.51%) |
Jul 02, 2004 | 51.49 | 51.49 | 51.10 | 51.23 | 838,580 | -0.14(-0.28%) |