Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 50.46 | 50.55 | 50.30 | 50.41 | 514,587 | -0.02(-0.03%) |
Sep 29, 2004 | 49.91 | 50.43 | 49.61 | 50.43 | 495,093 | +0.47(+0.94%) |
Sep 28, 2004 | 49.14 | 50.03 | 49.14 | 49.96 | 520,641 | +0.79(+1.61%) |
Sep 27, 2004 | 49.63 | 49.66 | 48.82 | 49.17 | 610,603 | -0.30(-0.60%) |
Sep 24, 2004 | 49.15 | 49.60 | 49.04 | 49.46 | 438,912 | +0.31(+0.64%) |
Sep 23, 2004 | 49.66 | 49.95 | 49.15 | 49.15 | 313,595 | -0.51(-1.03%) |
Sep 22, 2004 | 49.82 | 49.97 | 49.28 | 49.66 | 639,904 | -0.40(-0.79%) |
Sep 21, 2004 | 50.01 | 50.21 | 49.69 | 50.06 | 432,011 | +0.12(+0.23%) |
Sep 20, 2004 | 50.12 | 50.26 | 49.62 | 49.94 | 603,217 | -0.18(-0.36%) |
Sep 17, 2004 | 50.38 | 50.61 | 50.12 | 50.12 | 463,007 | -0.31(-0.62%) |
Sep 16, 2004 | 50.59 | 50.67 | 49.94 | 50.44 | 1,079,180 | -0.11(-0.21%) |
Sep 15, 2004 | 51.42 | 51.58 | 50.35 | 50.55 | 1,701,286 | -1.08(-2.10%) |
Sep 14, 2004 | 51.54 | 51.70 | 51.35 | 51.63 | 235,378 | +0.01(+0.02%) |
Sep 13, 2004 | 51.22 | 51.62 | 50.87 | 51.62 | 390,844 | +0.45(+0.87%) |
Sep 10, 2004 | 51.35 | 51.40 | 51.05 | 51.17 | 428,136 | -0.19(-0.37%) |
Sep 09, 2004 | 51.73 | 51.91 | 51.27 | 51.36 | 471,119 | -0.21(-0.42%) |
Sep 08, 2004 | 51.96 | 52.02 | 51.54 | 51.58 | 726,718 | -0.57(-1.09%) |
Sep 07, 2004 | 51.83 | 52.30 | 51.71 | 52.15 | 395,808 | +0.41(+0.80%) |
Sep 03, 2004 | 51.24 | 51.80 | 51.24 | 51.73 | 356,578 | +0.46(+0.90%) |
Sep 02, 2004 | 51.19 | 51.42 | 50.93 | 51.27 | 328,851 | +0.11(+0.21%) |
Sep 01, 2004 | 51.55 | 51.57 | 50.97 | 51.16 | 351,614 | -0.27(-0.53%) |
Aug 31, 2004 | 51.12 | 51.61 | 51.07 | 51.44 | 335,632 | +0.26(+0.50%) |
Aug 30, 2004 | 51.33 | 51.72 | 51.14 | 51.18 | 317,470 | -0.13(-0.26%) |
Aug 27, 2004 | 50.96 | 51.56 | 50.93 | 51.31 | 265,527 | +0.30(+0.58%) |
Aug 26, 2004 | 50.91 | 51.19 | 50.87 | 51.02 | 527,785 | -0.07(-0.13%) |
Aug 25, 2004 | 50.53 | 51.13 | 50.44 | 51.08 | 486,133 | +0.72(+1.43%) |
Aug 24, 2004 | 50.59 | 50.75 | 50.16 | 50.36 | 444,482 | -0.14(-0.28%) |
Aug 23, 2004 | 50.79 | 50.79 | 50.41 | 50.50 | 248,939 | -0.26(-0.52%) |
Aug 20, 2004 | 50.01 | 50.77 | 50.01 | 50.77 | 735,315 | +0.69(+1.39%) |
Aug 19, 2004 | 50.24 | 50.27 | 49.93 | 50.07 | 695,480 | +0.12(+0.23%) |
Aug 18, 2004 | 49.41 | 50.10 | 49.33 | 49.96 | 615,567 | +0.56(+1.14%) |
Aug 17, 2004 | 49.15 | 49.55 | 49.15 | 49.40 | 679,013 | +0.19(+0.39%) |
Aug 16, 2004 | 48.93 | 49.41 | 48.67 | 49.21 | 781,446 | +0.30(+0.61%) |
Aug 13, 2004 | 48.70 | 49.13 | 48.45 | 48.91 | 1,363,232 | +0.10(+0.20%) |
Aug 12, 2004 | 48.45 | 48.84 | 48.44 | 48.81 | 1,421,714 | +0.36(+0.73%) |
Aug 11, 2004 | 48.54 | 48.59 | 48.30 | 48.46 | 1,597,037 | -0.12(-0.24%) |
Aug 10, 2004 | 48.42 | 48.69 | 48.34 | 48.57 | 1,306,204 | +0.26(+0.53%) |
Aug 09, 2004 | 48.46 | 48.71 | 48.23 | 48.32 | 513,860 | -0.49(-1.00%) |
Aug 06, 2004 | 49.63 | 49.66 | 48.74 | 48.80 | 1,236,220 | -0.82(-1.65%) |
Aug 05, 2004 | 50.42 | 50.42 | 49.55 | 49.62 | 649,954 | -0.80(-1.59%) |
Aug 04, 2004 | 50.20 | 50.55 | 49.96 | 50.42 | 383,821 | -0.06(-0.11%) |
Aug 03, 2004 | 50.59 | 50.68 | 50.25 | 50.48 | 568,952 | -0.25(-0.49%) |
Aug 02, 2004 | 50.09 | 50.74 | 49.68 | 50.73 | 730,472 | +0.76(+1.52%) |
Jul 30, 2004 | 50.05 | 50.20 | 49.83 | 49.97 | 481,774 | -0.04(-0.08%) |
Jul 29, 2004 | 49.48 | 50.13 | 49.27 | 50.01 | 792,464 | +0.61(+1.24%) |
Jul 28, 2004 | 49.70 | 50.12 | 49.26 | 49.40 | 915,118 | -0.36(-0.71%) |
Jul 27, 2004 | 48.87 | 49.95 | 48.65 | 49.75 | 1,213,942 | +1.04(+2.14%) |
Jul 26, 2004 | 49.80 | 49.81 | 48.58 | 48.71 | 1,483,949 | -1.05(-2.11%) |
Jul 23, 2004 | 50.88 | 51.02 | 49.68 | 49.76 | 1,003,263 | -1.28(-2.51%) |
Jul 22, 2004 | 51.55 | 51.61 | 49.41 | 51.04 | 2,265,395 | -1.13(-2.17%) |
Jul 21, 2004 | 53.03 | 53.17 | 52.11 | 52.17 | 700,081 | -0.83(-1.56%) |
Jul 20, 2004 | 52.28 | 53.13 | 51.88 | 53.00 | 1,486,249 | +0.84(+1.62%) |
Jul 19, 2004 | 51.92 | 52.47 | 51.70 | 52.16 | 1,010,891 | +0.33(+0.64%) |
Jul 16, 2004 | 51.88 | 52.15 | 51.77 | 51.83 | 474,146 | -0.04(-0.08%) |
Jul 15, 2004 | 51.46 | 51.98 | 51.42 | 51.87 | 400,772 | +0.26(+0.51%) |
Jul 14, 2004 | 51.78 | 52.18 | 51.40 | 51.60 | 449,931 | -0.22(-0.43%) |
Jul 13, 2004 | 51.64 | 51.83 | 51.36 | 51.83 | 526,089 | +0.00(+0.00%) |
Jul 12, 2004 | 51.12 | 51.83 | 50.96 | 51.83 | 449,204 | +0.79(+1.55%) |
Jul 09, 2004 | 51.12 | 51.36 | 50.98 | 51.03 | 308,994 | -0.07(-0.13%) |
Jul 08, 2004 | 51.12 | 51.50 | 51.04 | 51.10 | 404,889 | +0.04(+0.08%) |
Jul 07, 2004 | 50.71 | 51.23 | 50.69 | 51.06 | 228,113 | +0.17(+0.34%) |
Jul 06, 2004 | 50.99 | 51.15 | 50.73 | 50.88 | 520,278 | -0.17(-0.34%) |
Jul 02, 2004 | 50.45 | 51.21 | 50.45 | 51.06 | 298,218 | +0.41(+0.82%) |