Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 61.30 | 61.46 | 60.89 | 61.24 | 1,762,200 | -0.06(-0.10%) |
Sep 29, 2004 | 62.10 | 62.82 | 60.82 | 61.30 | 1,710,600 | -0.80(-1.29%) |
Sep 28, 2004 | 61.20 | 62.36 | 61.20 | 62.10 | 1,587,600 | +1.03(+1.69%) |
Sep 27, 2004 | 61.65 | 62.05 | 60.48 | 61.07 | 1,185,600 | -0.72(-1.17%) |
Sep 24, 2004 | 60.70 | 62.15 | 60.70 | 61.79 | 937,800 | +0.98(+1.61%) |
Sep 23, 2004 | 60.70 | 60.81 | 60.17 | 60.81 | 1,789,200 | -0.14(-0.23%) |
Sep 22, 2004 | 61.21 | 61.39 | 60.63 | 60.95 | 1,100,200 | -0.25(-0.41%) |
Sep 21, 2004 | 60.29 | 61.28 | 60.00 | 61.20 | 1,177,600 | +0.90(+1.49%) |
Sep 20, 2004 | 59.99 | 60.86 | 59.89 | 60.30 | 1,413,600 | +0.13(+0.22%) |
Sep 17, 2004 | 58.66 | 60.26 | 58.61 | 60.17 | 1,422,400 | +1.57(+2.68%) |
Sep 16, 2004 | 58.20 | 58.87 | 58.02 | 58.60 | 896,200 | +0.30(+0.51%) |
Sep 15, 2004 | 58.22 | 58.54 | 57.96 | 58.30 | 987,800 | -0.17(-0.29%) |
Sep 14, 2004 | 58.48 | 58.95 | 57.90 | 58.47 | 496,200 | +0.06(+0.10%) |
Sep 13, 2004 | 58.03 | 58.78 | 58.00 | 58.41 | 1,121,000 | +0.63(+1.09%) |
Sep 10, 2004 | 58.45 | 58.45 | 57.69 | 57.78 | 723,200 | -0.60(-1.03%) |
Sep 09, 2004 | 57.10 | 58.51 | 57.10 | 58.38 | 1,222,400 | +1.38(+2.42%) |
Sep 08, 2004 | 56.94 | 57.81 | 56.80 | 57.00 | 636,200 | +0.06(+0.11%) |
Sep 07, 2004 | 57.05 | 57.09 | 56.70 | 56.94 | 799,400 | -0.24(-0.42%) |
Sep 03, 2004 | 57.45 | 57.47 | 56.58 | 57.18 | 668,600 | +0.03(+0.05%) |
Sep 02, 2004 | 56.85 | 57.15 | 56.73 | 57.15 | 1,254,600 | +0.42(+0.74%) |
Sep 01, 2004 | 55.35 | 57.03 | 55.00 | 56.73 | 776,600 | +1.38(+2.49%) |
Aug 31, 2004 | 54.95 | 55.35 | 54.72 | 55.35 | 622,200 | +0.65(+1.19%) |
Aug 30, 2004 | 55.00 | 55.38 | 54.44 | 54.70 | 860,400 | -0.07(-0.13%) |
Aug 27, 2004 | 54.43 | 54.91 | 54.40 | 54.77 | 563,000 | +0.37(+0.68%) |
Aug 26, 2004 | 54.21 | 54.66 | 53.25 | 54.40 | 645,200 | +0.20(+0.37%) |
Aug 25, 2004 | 54.00 | 54.63 | 54.00 | 54.20 | 1,026,800 | +0.40(+0.74%) |
Aug 24, 2004 | 53.70 | 53.86 | 53.25 | 53.80 | 1,087,200 | -0.13(-0.24%) |
Aug 23, 2004 | 55.00 | 55.76 | 53.63 | 53.93 | 1,184,800 | -0.85(-1.55%) |
Aug 20, 2004 | 54.50 | 55.76 | 54.42 | 54.78 | 854,800 | +0.38(+0.70%) |
Aug 19, 2004 | 54.44 | 54.83 | 54.17 | 54.40 | 1,062,000 | +27.20(+99.96%) |
Aug 16, 2004 | 27.15 | 27.55 | 27.02 | 27.20 | 896,500 | -0.02(-0.07%) |
Aug 13, 2004 | 26.62 | 27.30 | 26.61 | 27.23 | 3,595,400 | +0.74(+2.77%) |
Aug 12, 2004 | 27.23 | 27.49 | 26.29 | 26.49 | 1,244,800 | -0.73(-2.68%) |
Aug 11, 2004 | 28.11 | 28.11 | 26.95 | 27.22 | 947,600 | -0.98(-3.49%) |
Aug 10, 2004 | 28.00 | 28.30 | 27.80 | 28.20 | 664,800 | +0.12(+0.45%) |
Aug 09, 2004 | 27.57 | 28.55 | 27.52 | 28.08 | 670,100 | +0.51(+1.85%) |
Aug 06, 2004 | 28.01 | 28.06 | 27.40 | 27.57 | 499,200 | -0.57(-2.01%) |
Aug 05, 2004 | 28.85 | 28.99 | 27.77 | 28.14 | 703,700 | -0.60(-2.11%) |
Aug 04, 2004 | 29.88 | 29.88 | 28.74 | 28.74 | 555,800 | -1.14(-3.80%) |
Aug 03, 2004 | 29.67 | 30.32 | 29.66 | 29.88 | 882,500 | +0.33(+1.12%) |
Aug 02, 2004 | 29.93 | 29.93 | 29.13 | 29.55 | 816,400 | +0.01(+0.03%) |
Jul 30, 2004 | 29.27 | 29.65 | 29.25 | 29.54 | 456,200 | +0.26(+0.89%) |
Jul 29, 2004 | 28.77 | 29.27 | 28.40 | 29.27 | 695,800 | +0.60(+2.11%) |
Jul 28, 2004 | 28.52 | 29.01 | 28.45 | 28.67 | 560,100 | +0.20(+0.68%) |
Jul 27, 2004 | 27.81 | 28.57 | 27.81 | 28.48 | 966,900 | +0.78(+2.80%) |
Jul 26, 2004 | 28.44 | 28.55 | 27.63 | 27.70 | 286,300 | -0.62(-2.17%) |
Jul 23, 2004 | 28.06 | 28.54 | 28.06 | 28.32 | 473,300 | +0.06(+0.21%) |
Jul 22, 2004 | 28.50 | 28.58 | 28.06 | 28.25 | 647,000 | -0.24(-0.84%) |
Jul 21, 2004 | 28.55 | 28.93 | 28.39 | 28.50 | 667,000 | +0.05(+0.16%) |
Jul 20, 2004 | 28.74 | 28.77 | 28.32 | 28.45 | 508,300 | -0.25(-0.87%) |
Jul 19, 2004 | 28.80 | 28.91 | 28.48 | 28.70 | 429,600 | -0.10(-0.35%) |
Jul 16, 2004 | 28.77 | 29.02 | 28.64 | 28.80 | 321,200 | +0.16(+0.56%) |
Jul 15, 2004 | 28.59 | 28.91 | 28.52 | 28.64 | 508,500 | +0.00(+0.00%) |
Jul 14, 2004 | 28.70 | 28.82 | 28.53 | 28.64 | 755,400 | -0.16(-0.56%) |
Jul 13, 2004 | 28.48 | 28.84 | 28.14 | 28.80 | 655,900 | +0.05(+0.17%) |
Jul 12, 2004 | 29.21 | 29.21 | 28.55 | 28.75 | 433,100 | -0.39(-1.34%) |
Jul 09, 2004 | 28.41 | 29.14 | 28.40 | 29.14 | 749,200 | +0.83(+2.93%) |
Jul 08, 2004 | 28.84 | 28.92 | 28.23 | 28.31 | 354,200 | -0.53(-1.84%) |
Jul 07, 2004 | 28.68 | 28.90 | 28.55 | 28.84 | 391,800 | +0.21(+0.73%) |
Jul 06, 2004 | 28.20 | 28.65 | 28.20 | 28.63 | 488,600 | +0.55(+1.96%) |
Jul 02, 2004 | 27.84 | 28.25 | 27.84 | 28.08 | 403,600 | +0.24(+0.88%) |