Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.82 | 46.30 | 45.69 | 46.18 | 323,472 | +0.18(+0.40%) |
Sep 29, 2004 | 46.33 | 46.35 | 45.96 | 46.00 | 203,683 | -0.30(-0.65%) |
Sep 28, 2004 | 46.27 | 46.50 | 45.82 | 46.30 | 270,405 | +0.04(+0.08%) |
Sep 27, 2004 | 46.38 | 46.38 | 45.68 | 46.26 | 288,714 | -0.23(-0.50%) |
Sep 24, 2004 | 46.21 | 46.58 | 46.12 | 46.49 | 523,431 | +0.40(+0.86%) |
Sep 23, 2004 | 45.49 | 46.15 | 45.49 | 46.09 | 640,324 | +0.60(+1.32%) |
Sep 22, 2004 | 45.22 | 45.80 | 45.05 | 45.49 | 543,293 | +0.32(+0.71%) |
Sep 21, 2004 | 44.95 | 45.54 | 44.85 | 45.17 | 2,013,142 | -0.73(-1.60%) |
Sep 20, 2004 | 46.79 | 46.80 | 45.72 | 45.91 | 205,234 | -0.98(-2.08%) |
Sep 17, 2004 | 46.35 | 46.88 | 46.24 | 46.88 | 361,540 | +0.73(+1.57%) |
Sep 16, 2004 | 45.28 | 46.26 | 44.78 | 46.16 | 286,232 | +0.88(+1.94%) |
Sep 15, 2004 | 44.76 | 45.52 | 44.75 | 45.28 | 286,542 | +0.40(+0.88%) |
Sep 14, 2004 | 44.99 | 45.05 | 44.16 | 44.88 | 575,567 | -0.37(-0.81%) |
Sep 13, 2004 | 45.43 | 45.71 | 45.08 | 45.25 | 532,741 | -0.67(-1.45%) |
Sep 10, 2004 | 46.30 | 46.35 | 45.92 | 45.92 | 326,679 | -0.48(-1.04%) |
Sep 09, 2004 | 47.05 | 47.12 | 45.82 | 46.40 | 384,711 | -0.66(-1.40%) |
Sep 08, 2004 | 47.05 | 47.27 | 46.69 | 47.06 | 192,924 | +0.13(+0.27%) |
Sep 07, 2004 | 46.74 | 47.37 | 46.55 | 46.93 | 260,474 | +0.59(+1.27%) |
Sep 03, 2004 | 46.32 | 46.60 | 46.22 | 46.34 | 189,511 | +0.03(+0.06%) |
Sep 02, 2004 | 45.68 | 46.40 | 45.63 | 46.31 | 322,438 | +0.40(+0.86%) |
Sep 01, 2004 | 45.77 | 46.09 | 45.18 | 45.92 | 720,804 | -0.87(-1.86%) |
Aug 31, 2004 | 47.42 | 47.45 | 46.66 | 46.79 | 242,164 | -0.30(-0.64%) |
Aug 30, 2004 | 46.88 | 47.33 | 46.88 | 47.09 | 253,647 | +0.37(+0.79%) |
Aug 27, 2004 | 46.64 | 46.87 | 46.40 | 46.72 | 165,305 | +0.22(+0.48%) |
Aug 26, 2004 | 45.63 | 46.71 | 45.53 | 46.50 | 383,263 | +0.82(+1.80%) |
Aug 25, 2004 | 45.43 | 45.80 | 45.00 | 45.68 | 252,716 | +0.24(+0.53%) |
Aug 24, 2004 | 44.76 | 45.43 | 44.68 | 45.43 | 204,614 | +0.52(+1.16%) |
Aug 23, 2004 | 44.95 | 45.32 | 44.51 | 44.91 | 319,231 | +0.04(+0.09%) |
Aug 20, 2004 | 43.45 | 45.10 | 43.40 | 44.87 | 722,356 | +1.61(+3.73%) |
Aug 19, 2004 | 43.50 | 43.55 | 43.14 | 43.26 | 226,544 | -0.24(-0.56%) |
Aug 18, 2004 | 42.53 | 43.69 | 42.53 | 43.50 | 352,747 | +0.98(+2.30%) |
Aug 17, 2004 | 41.86 | 42.72 | 41.76 | 42.52 | 264,922 | +0.81(+1.95%) |
Aug 16, 2004 | 41.32 | 41.75 | 41.26 | 41.71 | 216,820 | +0.40(+0.96%) |
Aug 13, 2004 | 41.37 | 41.52 | 41.13 | 41.32 | 132,202 | -0.05(-0.12%) |
Aug 12, 2004 | 41.81 | 41.86 | 41.29 | 41.37 | 198,407 | -0.40(-0.95%) |
Aug 11, 2004 | 41.65 | 41.89 | 41.40 | 41.76 | 201,200 | +0.24(+0.58%) |
Aug 10, 2004 | 41.27 | 41.67 | 41.18 | 41.52 | 259,646 | +0.22(+0.54%) |
Aug 09, 2004 | 42.03 | 42.15 | 41.26 | 41.30 | 1,435,816 | -0.43(-1.02%) |
Aug 06, 2004 | 41.66 | 41.75 | 41.24 | 41.72 | 310,128 | +0.15(+0.35%) |
Aug 05, 2004 | 41.86 | 42.04 | 41.57 | 41.58 | 244,026 | -0.18(-0.44%) |
Aug 04, 2004 | 41.71 | 41.95 | 41.57 | 41.76 | 177,718 | +0.06(+0.14%) |
Aug 03, 2004 | 41.96 | 41.96 | 41.46 | 41.70 | 216,303 | -0.19(-0.46%) |
Aug 02, 2004 | 41.57 | 41.91 | 41.28 | 41.90 | 211,544 | +0.31(+0.74%) |
Jul 30, 2004 | 41.57 | 41.75 | 41.23 | 41.59 | 264,508 | +0.21(+0.51%) |
Jul 29, 2004 | 41.54 | 41.54 | 40.86 | 41.37 | 171,615 | +0.28(+0.68%) |
Jul 28, 2004 | 40.78 | 41.13 | 39.78 | 41.09 | 355,954 | +0.32(+0.78%) |
Jul 27, 2004 | 40.62 | 40.93 | 40.33 | 40.78 | 247,957 | +0.40(+0.98%) |
Jul 26, 2004 | 40.31 | 40.55 | 39.63 | 40.38 | 268,129 | +0.26(+0.65%) |
Jul 23, 2004 | 40.70 | 40.79 | 40.04 | 40.12 | 195,407 | -0.21(-0.53%) |
Jul 22, 2004 | 40.89 | 40.89 | 39.93 | 40.33 | 302,576 | -0.55(-1.35%) |
Jul 21, 2004 | 40.75 | 41.52 | 40.41 | 40.88 | 549,292 | +0.52(+1.29%) |
Jul 20, 2004 | 40.05 | 40.49 | 39.68 | 40.36 | 281,163 | +0.40(+0.99%) |
Jul 19, 2004 | 40.02 | 40.04 | 39.63 | 39.96 | 226,441 | -0.05(-0.12%) |
Jul 16, 2004 | 40.09 | 40.61 | 39.98 | 40.01 | 275,784 | +0.04(+0.10%) |
Jul 15, 2004 | 39.10 | 40.11 | 39.04 | 39.97 | 346,437 | +0.82(+2.10%) |
Jul 14, 2004 | 39.10 | 39.18 | 38.83 | 39.15 | 184,649 | +0.11(+0.27%) |
Jul 13, 2004 | 39.23 | 39.23 | 38.93 | 39.04 | 165,718 | -0.19(-0.49%) |
Jul 12, 2004 | 38.92 | 39.24 | 38.67 | 39.24 | 200,476 | +0.30(+0.77%) |
Jul 09, 2004 | 38.74 | 39.04 | 38.59 | 38.94 | 170,891 | +0.26(+0.67%) |
Jul 08, 2004 | 39.25 | 39.25 | 38.23 | 38.68 | 393,815 | -0.75(-1.91%) |
Jul 07, 2004 | 39.24 | 39.44 | 38.98 | 39.43 | 350,781 | +0.75(+1.95%) |
Jul 06, 2004 | 39.09 | 39.09 | 38.66 | 38.68 | 360,816 | -0.66(-1.67%) |
Jul 02, 2004 | 38.43 | 39.35 | 38.33 | 39.33 | 405,918 | +0.96(+2.49%) |