Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 46.53 | 46.61 | 46.38 | 46.49 | 558,036 | -0.02(-0.03%) |
Sep 29, 2004 | 46.02 | 46.50 | 45.75 | 46.50 | 536,897 | +0.43(+0.94%) |
Sep 28, 2004 | 45.32 | 46.14 | 45.32 | 46.07 | 564,602 | +0.73(+1.61%) |
Sep 27, 2004 | 45.76 | 45.79 | 45.02 | 45.34 | 662,160 | -0.27(-0.60%) |
Sep 24, 2004 | 45.32 | 45.74 | 45.22 | 45.61 | 475,972 | +0.29(+0.64%) |
Sep 23, 2004 | 45.79 | 46.06 | 45.32 | 45.32 | 340,074 | -0.47(-1.03%) |
Sep 22, 2004 | 45.94 | 46.08 | 45.44 | 45.79 | 693,935 | -0.37(-0.79%) |
Sep 21, 2004 | 46.11 | 46.30 | 45.82 | 46.16 | 468,488 | +0.11(+0.23%) |
Sep 20, 2004 | 46.22 | 46.35 | 45.76 | 46.05 | 654,150 | -0.17(-0.36%) |
Sep 17, 2004 | 46.46 | 46.67 | 46.22 | 46.22 | 502,101 | -0.29(-0.62%) |
Sep 16, 2004 | 46.66 | 46.72 | 46.05 | 46.51 | 1,170,302 | -0.10(-0.21%) |
Sep 15, 2004 | 47.42 | 47.56 | 46.43 | 46.61 | 1,844,935 | -1.00(-2.10%) |
Sep 14, 2004 | 47.52 | 47.68 | 47.36 | 47.61 | 255,252 | +0.01(+0.02%) |
Sep 13, 2004 | 47.23 | 47.60 | 46.91 | 47.60 | 423,845 | +0.41(+0.87%) |
Sep 10, 2004 | 47.36 | 47.40 | 47.07 | 47.19 | 464,286 | -0.18(-0.37%) |
Sep 09, 2004 | 47.71 | 47.87 | 47.28 | 47.36 | 510,899 | -0.20(-0.42%) |
Sep 08, 2004 | 47.91 | 47.97 | 47.53 | 47.56 | 788,079 | -0.53(-1.09%) |
Sep 07, 2004 | 47.80 | 48.23 | 47.68 | 48.09 | 429,228 | +0.38(+0.80%) |
Sep 03, 2004 | 47.25 | 47.77 | 47.25 | 47.71 | 386,686 | +0.43(+0.90%) |
Sep 02, 2004 | 47.20 | 47.42 | 46.97 | 47.28 | 356,618 | +0.10(+0.21%) |
Sep 01, 2004 | 47.54 | 47.55 | 47.01 | 47.18 | 381,303 | -0.25(-0.53%) |
Aug 31, 2004 | 47.14 | 47.59 | 47.09 | 47.43 | 363,971 | +0.24(+0.50%) |
Aug 30, 2004 | 47.33 | 47.69 | 47.16 | 47.20 | 344,275 | -0.12(-0.26%) |
Aug 27, 2004 | 46.99 | 47.55 | 46.97 | 47.32 | 287,947 | +0.27(+0.58%) |
Aug 26, 2004 | 46.94 | 47.20 | 46.91 | 47.04 | 572,349 | -0.06(-0.13%) |
Aug 25, 2004 | 46.59 | 47.15 | 46.51 | 47.10 | 527,180 | +0.66(+1.43%) |
Aug 24, 2004 | 46.65 | 46.80 | 46.25 | 46.44 | 482,012 | -0.13(-0.28%) |
Aug 23, 2004 | 46.84 | 46.84 | 46.49 | 46.57 | 269,958 | -0.24(-0.52%) |
Aug 20, 2004 | 46.11 | 46.82 | 46.11 | 46.82 | 797,402 | +0.64(+1.39%) |
Aug 19, 2004 | 46.33 | 46.36 | 46.05 | 46.18 | 754,203 | +0.11(+0.23%) |
Aug 18, 2004 | 45.57 | 46.20 | 45.49 | 46.07 | 667,543 | +0.52(+1.14%) |
Aug 17, 2004 | 45.32 | 45.69 | 45.32 | 45.55 | 736,346 | +0.18(+0.39%) |
Aug 16, 2004 | 45.12 | 45.57 | 44.88 | 45.38 | 847,428 | +0.27(+0.61%) |
Aug 13, 2004 | 44.90 | 45.31 | 44.68 | 45.10 | 1,478,338 | +0.09(+0.20%) |
Aug 12, 2004 | 44.68 | 45.03 | 44.67 | 45.01 | 1,541,757 | +0.33(+0.73%) |
Aug 11, 2004 | 44.76 | 44.80 | 44.54 | 44.68 | 1,731,884 | -0.11(-0.24%) |
Aug 10, 2004 | 44.65 | 44.90 | 44.58 | 44.79 | 1,416,494 | +0.24(+0.53%) |
Aug 09, 2004 | 44.69 | 44.92 | 44.48 | 44.55 | 557,249 | -0.45(-1.00%) |
Aug 06, 2004 | 45.76 | 45.79 | 44.95 | 45.00 | 1,340,601 | -0.75(-1.65%) |
Aug 05, 2004 | 46.50 | 46.50 | 45.70 | 45.76 | 704,833 | -0.74(-1.59%) |
Aug 04, 2004 | 46.29 | 46.62 | 46.07 | 46.50 | 416,229 | -0.05(-0.11%) |
Aug 03, 2004 | 46.65 | 46.73 | 46.34 | 46.55 | 616,991 | -0.23(-0.49%) |
Aug 02, 2004 | 46.19 | 46.79 | 45.81 | 46.78 | 792,149 | +0.70(+1.52%) |
Jul 30, 2004 | 46.15 | 46.29 | 45.95 | 46.08 | 522,453 | -0.04(-0.08%) |
Jul 29, 2004 | 45.63 | 46.23 | 45.44 | 46.11 | 859,376 | +0.56(+1.24%) |
Jul 28, 2004 | 45.83 | 46.22 | 45.42 | 45.55 | 992,386 | -0.33(-0.71%) |
Jul 27, 2004 | 45.06 | 46.06 | 44.87 | 45.88 | 1,316,442 | +0.96(+2.14%) |
Jul 26, 2004 | 45.92 | 45.93 | 44.80 | 44.92 | 1,609,247 | -0.97(-2.11%) |
Jul 23, 2004 | 46.91 | 47.05 | 45.81 | 45.89 | 1,087,975 | -1.18(-2.51%) |
Jul 22, 2004 | 47.54 | 47.59 | 45.56 | 47.07 | 2,456,675 | -1.04(-2.17%) |
Jul 21, 2004 | 48.90 | 49.03 | 48.06 | 48.11 | 759,192 | -0.76(-1.56%) |
Jul 20, 2004 | 48.21 | 48.99 | 47.84 | 48.87 | 1,611,742 | +0.78(+1.62%) |
Jul 19, 2004 | 47.88 | 48.38 | 47.68 | 48.09 | 1,096,247 | +0.30(+0.64%) |
Jul 16, 2004 | 47.84 | 48.09 | 47.74 | 47.79 | 514,181 | -0.04(-0.08%) |
Jul 15, 2004 | 47.46 | 47.94 | 47.42 | 47.83 | 434,612 | +0.24(+0.51%) |
Jul 14, 2004 | 47.75 | 48.12 | 47.39 | 47.58 | 487,921 | -0.21(-0.43%) |
Jul 13, 2004 | 47.62 | 47.79 | 47.36 | 47.79 | 570,510 | +0.00(+0.00%) |
Jul 12, 2004 | 47.14 | 47.79 | 46.99 | 47.79 | 487,133 | +0.73(+1.55%) |
Jul 09, 2004 | 47.14 | 47.36 | 47.01 | 47.06 | 335,084 | -0.06(-0.13%) |
Jul 08, 2004 | 47.14 | 47.49 | 47.07 | 47.12 | 439,076 | +0.04(+0.08%) |
Jul 07, 2004 | 46.76 | 47.24 | 46.75 | 47.08 | 247,374 | +0.16(+0.34%) |
Jul 06, 2004 | 47.02 | 47.17 | 46.78 | 46.92 | 564,208 | -0.16(-0.34%) |
Jul 02, 2004 | 46.53 | 47.23 | 46.52 | 47.08 | 323,398 | +0.38(+0.82%) |