Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 53.93 | 53.93 | 53.93 | 53.93 | 0 | -0.15(-0.27%) |
Sep 29, 2004 | 54.07 | 54.07 | 54.07 | 54.07 | 0 | +0.28(+0.51%) |
Sep 28, 2004 | 53.80 | 53.80 | 53.80 | 53.80 | 0 | +0.41(+0.77%) |
Sep 27, 2004 | 53.38 | 53.38 | 53.38 | 53.38 | 0 | -0.35(-0.65%) |
Sep 24, 2004 | 53.73 | 53.73 | 53.73 | 53.73 | 0 | +0.06(+0.12%) |
Sep 23, 2004 | 53.67 | 53.67 | 53.67 | 53.67 | 0 | -0.21(-0.39%) |
Sep 22, 2004 | 53.88 | 53.88 | 53.88 | 53.88 | 0 | -0.59(-1.08%) |
Sep 21, 2004 | 54.47 | 54.47 | 54.47 | 54.47 | 0 | +0.47(+0.87%) |
Sep 20, 2004 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | -0.28(-0.51%) |
Sep 17, 2004 | 54.27 | 54.27 | 54.27 | 54.27 | 0 | +0.18(+0.34%) |
Sep 16, 2004 | 54.09 | 54.09 | 54.09 | 54.09 | 0 | +0.06(+0.10%) |
Sep 15, 2004 | 54.04 | 54.04 | 54.04 | 54.04 | 0 | -0.25(-0.46%) |
Sep 14, 2004 | 54.28 | 54.28 | 54.28 | 54.28 | 0 | +0.34(+0.63%) |
Sep 13, 2004 | 53.94 | 53.94 | 53.94 | 53.94 | 0 | +0.12(+0.22%) |
Sep 10, 2004 | 53.82 | 53.82 | 53.82 | 53.82 | 0 | -0.09(-0.17%) |
Sep 09, 2004 | 53.92 | 53.92 | 53.92 | 53.92 | 0 | -0.28(-0.53%) |
Sep 08, 2004 | 54.20 | 54.20 | 54.20 | 54.20 | 0 | -0.11(-0.20%) |
Sep 07, 2004 | 54.31 | 54.31 | 54.31 | 54.31 | 0 | +0.18(+0.34%) |
Sep 03, 2004 | 54.13 | 54.13 | 54.13 | 54.13 | 0 | -0.19(-0.36%) |
Sep 02, 2004 | 54.32 | 54.32 | 54.32 | 54.32 | 0 | +0.51(+0.94%) |
Sep 01, 2004 | 53.82 | 53.82 | 53.82 | 53.82 | 0 | +0.28(+0.51%) |
Aug 31, 2004 | 53.54 | 53.54 | 53.54 | 53.54 | 0 | +0.36(+0.67%) |
Aug 30, 2004 | 53.18 | 53.18 | 53.18 | 53.18 | 0 | -0.59(-1.09%) |
Aug 27, 2004 | 53.77 | 53.77 | 53.77 | 53.77 | 0 | +0.39(+0.72%) |
Aug 26, 2004 | 53.38 | 53.38 | 53.38 | 53.38 | 0 | +0.29(+0.55%) |
Aug 25, 2004 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.56(+1.07%) |
Aug 24, 2004 | 52.53 | 52.53 | 52.53 | 52.53 | 0 | +0.06(+0.11%) |
Aug 23, 2004 | 52.47 | 52.47 | 52.47 | 52.47 | 0 | -0.21(-0.40%) |
Aug 20, 2004 | 52.69 | 52.69 | 52.69 | 52.69 | 0 | +0.31(+0.60%) |
Aug 19, 2004 | 52.37 | 52.37 | 52.37 | 52.37 | 0 | -0.06(-0.12%) |
Aug 18, 2004 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | +0.65(+1.26%) |
Aug 17, 2004 | 51.79 | 51.79 | 51.79 | 51.79 | 0 | +0.04(+0.07%) |
Aug 16, 2004 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.62(+1.20%) |
Aug 13, 2004 | 51.13 | 51.13 | 51.13 | 51.13 | 0 | -0.30(-0.59%) |
Aug 12, 2004 | 51.44 | 51.44 | 51.44 | 51.44 | 0 | -0.21(-0.41%) |
Aug 11, 2004 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +0.50(+0.99%) |
Aug 10, 2004 | 51.14 | 51.14 | 51.14 | 51.14 | 0 | +0.51(+1.02%) |
Aug 09, 2004 | 50.63 | 50.63 | 50.63 | 50.63 | 0 | -0.20(-0.40%) |
Aug 06, 2004 | 50.83 | 50.83 | 50.83 | 50.83 | 0 | -0.49(-0.95%) |
Aug 05, 2004 | 51.32 | 51.32 | 51.32 | 51.32 | 0 | -0.88(-1.69%) |
Aug 04, 2004 | 52.20 | 52.20 | 52.20 | 52.20 | 0 | -0.02(-0.04%) |
Aug 03, 2004 | 52.22 | 52.22 | 52.22 | 52.22 | 0 | -0.06(-0.11%) |
Aug 02, 2004 | 52.27 | 52.27 | 52.27 | 52.27 | 0 | -0.09(-0.18%) |
Jul 30, 2004 | 52.36 | 52.36 | 52.36 | 52.36 | 0 | +0.20(+0.39%) |
Jul 29, 2004 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.28(+0.55%) |
Jul 28, 2004 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | -0.05(-0.09%) |
Jul 27, 2004 | 51.92 | 51.92 | 51.92 | 51.92 | 0 | +0.15(+0.28%) |
Jul 26, 2004 | 51.78 | 51.78 | 51.78 | 51.78 | 0 | -1.06(-2.00%) |
Jul 22, 2004 | 52.83 | 52.83 | 52.83 | 52.83 | 0 | +0.38(+0.72%) |
Jul 21, 2004 | 52.46 | 52.46 | 52.46 | 52.46 | 0 | -0.73(-1.36%) |
Jul 20, 2004 | 53.18 | 53.18 | 53.18 | 53.18 | 0 | +0.43(+0.82%) |
Jul 19, 2004 | 52.75 | 52.75 | 52.75 | 52.75 | 0 | -0.26(-0.49%) |
Jul 16, 2004 | 53.01 | 53.01 | 53.01 | 53.01 | 0 | -0.28(-0.52%) |
Jul 15, 2004 | 53.28 | 53.28 | 53.28 | 53.28 | 0 | -0.33(-0.62%) |
Jul 14, 2004 | 53.61 | 53.61 | 53.61 | 53.61 | 0 | +0.27(+0.50%) |
Jul 13, 2004 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | +0.14(+0.26%) |
Jul 12, 2004 | 53.21 | 53.21 | 53.21 | 53.21 | 0 | -0.06(-0.12%) |
Jul 09, 2004 | 53.27 | 53.27 | 53.27 | 53.27 | 0 | -0.18(-0.34%) |
Jul 08, 2004 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | -0.16(-0.29%) |
Jul 07, 2004 | 53.61 | 53.61 | 53.61 | 53.61 | 0 | -0.10(-0.19%) |
Jul 06, 2004 | 53.71 | 53.71 | 53.71 | 53.71 | 0 | -0.67(-1.23%) |
Jul 02, 2004 | 54.38 | 54.38 | 54.38 | 54.38 | 0 | +0.09(+0.17%) |