Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 58.59 | 59.42 | 57.99 | 58.23 | 4,144,800 | -0.21(-0.36%) |
Sep 29, 2004 | 57.88 | 58.70 | 57.68 | 58.44 | 6,300,000 | +0.73(+1.26%) |
Sep 28, 2004 | 58.02 | 58.40 | 57.58 | 57.71 | 5,116,000 | -0.09(-0.16%) |
Sep 27, 2004 | 58.16 | 58.37 | 57.40 | 57.80 | 5,258,400 | -0.37(-0.64%) |
Sep 24, 2004 | 58.46 | 58.81 | 58.08 | 58.17 | 3,308,800 | -0.18(-0.31%) |
Sep 23, 2004 | 58.85 | 59.32 | 58.03 | 58.35 | 3,736,800 | -0.41(-0.70%) |
Sep 22, 2004 | 59.64 | 59.77 | 58.51 | 58.76 | 5,523,200 | -1.08(-1.80%) |
Sep 21, 2004 | 58.66 | 59.99 | 58.65 | 59.84 | 6,910,400 | +0.74(+1.25%) |
Sep 20, 2004 | 59.32 | 60.18 | 58.99 | 59.10 | 8,027,200 | -0.29(-0.49%) |
Sep 17, 2004 | 58.22 | 59.47 | 57.55 | 59.39 | 9,419,200 | +1.60(+2.77%) |
Sep 16, 2004 | 58.01 | 58.67 | 57.64 | 57.79 | 5,867,200 | -0.19(-0.33%) |
Sep 15, 2004 | 58.05 | 58.80 | 57.41 | 57.98 | 7,698,400 | -0.39(-0.67%) |
Sep 14, 2004 | 58.03 | 58.43 | 57.44 | 58.37 | 6,170,400 | +0.07(+0.12%) |
Sep 13, 2004 | 57.58 | 58.91 | 57.49 | 58.30 | 9,322,400 | +0.65(+1.13%) |
Sep 10, 2004 | 57.28 | 57.71 | 56.97 | 57.65 | 8,432,800 | +0.42(+0.73%) |
Sep 09, 2004 | 56.48 | 57.80 | 56.26 | 57.23 | 23,178,400 | +0.75(+1.33%) |
Sep 08, 2004 | 56.02 | 56.57 | 55.55 | 56.48 | 7,984,800 | +0.18(+0.32%) |
Sep 07, 2004 | 56.97 | 57.68 | 55.81 | 56.30 | 8,534,400 | -0.45(-0.79%) |
Sep 03, 2004 | 57.66 | 58.15 | 56.51 | 56.75 | 4,902,400 | -1.06(-1.83%) |
Sep 02, 2004 | 57.28 | 58.01 | 56.50 | 57.81 | 5,661,600 | +0.57(+1.00%) |
Sep 01, 2004 | 56.65 | 57.70 | 56.30 | 57.24 | 5,984,000 | +0.49(+0.86%) |
Aug 31, 2004 | 55.50 | 57.04 | 54.97 | 56.75 | 7,086,400 | +1.25(+2.25%) |
Aug 30, 2004 | 57.24 | 57.24 | 55.37 | 55.50 | 4,730,400 | -1.73(-3.02%) |
Aug 27, 2004 | 56.44 | 57.79 | 56.14 | 57.23 | 4,303,200 | +1.01(+1.80%) |
Aug 26, 2004 | 55.93 | 57.25 | 55.25 | 56.22 | 7,348,800 | +0.46(+0.82%) |
Aug 25, 2004 | 53.64 | 55.98 | 53.24 | 55.76 | 6,225,600 | +2.15(+4.01%) |
Aug 24, 2004 | 53.52 | 54.32 | 52.54 | 53.61 | 11,461,600 | +0.02(+0.04%) |
Aug 23, 2004 | 55.19 | 55.50 | 53.55 | 53.59 | 8,985,600 | -1.42(-2.58%) |
Aug 20, 2004 | 54.55 | 55.13 | 53.78 | 55.01 | 10,014,400 | +0.60(+1.10%) |
Aug 19, 2004 | 53.97 | 55.13 | 53.85 | 54.41 | 7,390,400 | +41.50(+321.37%) |
Aug 16, 2004 | 12.55 | 13.04 | 12.49 | 12.91 | 781,500 | +0.38(+3.01%) |
Aug 13, 2004 | 12.74 | 12.89 | 12.50 | 12.54 | 1,144,900 | -0.37(-2.85%) |
Aug 12, 2004 | 13.14 | 13.20 | 12.89 | 12.90 | 601,000 | -0.20(-1.51%) |
Aug 11, 2004 | 12.64 | 13.22 | 12.54 | 13.10 | 1,437,600 | +0.36(+2.81%) |
Aug 10, 2004 | 12.51 | 12.75 | 12.35 | 12.74 | 800,400 | +0.32(+2.56%) |
Aug 09, 2004 | 12.47 | 12.67 | 12.34 | 12.43 | 925,100 | -0.01(-0.12%) |
Aug 06, 2004 | 12.74 | 12.74 | 12.25 | 12.44 | 1,228,000 | -0.36(-2.79%) |
Aug 05, 2004 | 13.10 | 13.28 | 12.75 | 12.80 | 699,300 | -0.27(-2.08%) |
Aug 04, 2004 | 13.08 | 13.34 | 12.85 | 13.07 | 703,900 | -0.02(-0.11%) |
Aug 03, 2004 | 13.07 | 13.39 | 13.03 | 13.09 | 812,200 | -0.02(-0.19%) |
Aug 02, 2004 | 13.36 | 13.43 | 12.74 | 13.11 | 1,113,400 | -0.22(-1.67%) |
Jul 30, 2004 | 13.09 | 13.46 | 13.09 | 13.33 | 864,400 | +0.20(+1.54%) |
Jul 29, 2004 | 12.86 | 13.16 | 12.79 | 13.13 | 1,027,600 | +0.29(+2.24%) |
Jul 28, 2004 | 12.79 | 13.02 | 12.64 | 12.84 | 1,342,700 | +0.08(+0.67%) |
Jul 27, 2004 | 12.30 | 12.85 | 12.29 | 12.76 | 1,280,300 | +0.44(+3.53%) |
Jul 26, 2004 | 12.52 | 12.63 | 12.12 | 12.32 | 1,501,400 | -0.31(-2.47%) |
Jul 23, 2004 | 12.68 | 12.96 | 12.59 | 12.63 | 698,400 | -0.12(-0.90%) |
Jul 22, 2004 | 12.03 | 12.97 | 11.66 | 12.75 | 3,668,000 | +0.56(+4.64%) |
Jul 21, 2004 | 13.00 | 13.04 | 12.09 | 12.19 | 3,108,900 | -0.94(-7.18%) |
Jul 20, 2004 | 12.89 | 13.18 | 12.79 | 13.13 | 1,569,200 | +0.25(+1.96%) |
Jul 19, 2004 | 13.55 | 13.58 | 12.65 | 12.88 | 3,461,300 | -0.69(-5.09%) |
Jul 16, 2004 | 14.03 | 14.03 | 13.55 | 13.56 | 1,120,000 | -0.35(-2.53%) |
Jul 15, 2004 | 13.62 | 13.98 | 13.55 | 13.92 | 625,300 | +0.29(+2.11%) |
Jul 14, 2004 | 13.56 | 13.86 | 13.51 | 13.63 | 1,266,300 | -0.22(-1.59%) |
Jul 13, 2004 | 14.03 | 14.03 | 13.41 | 13.85 | 2,122,200 | -0.15(-1.07%) |
Jul 12, 2004 | 14.07 | 14.10 | 13.79 | 14.00 | 617,700 | -0.07(-0.52%) |
Jul 09, 2004 | 13.89 | 14.16 | 13.87 | 14.07 | 564,500 | +0.21(+1.55%) |
Jul 08, 2004 | 14.04 | 14.15 | 13.79 | 13.86 | 638,700 | -0.22(-1.60%) |
Jul 07, 2004 | 14.13 | 14.39 | 14.04 | 14.08 | 916,200 | -0.08(-0.56%) |
Jul 06, 2004 | 14.21 | 14.36 | 14.05 | 14.16 | 621,700 | -0.08(-0.53%) |
Jul 02, 2004 | 14.18 | 14.29 | 14.05 | 14.24 | 413,100 | +0.00(+0.00%) |