Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 44.12 | 44.45 | 43.49 | 43.99 | 4,601,855 | -0.52(-1.17%) |
Oct 28, 2004 | 44.85 | 45.13 | 44.22 | 44.51 | 4,015,940 | -0.62(-1.37%) |
Oct 27, 2004 | 44.07 | 45.57 | 43.81 | 45.13 | 4,629,323 | +1.19(+2.72%) |
Oct 26, 2004 | 43.19 | 43.93 | 42.85 | 43.93 | 4,284,289 | +0.84(+1.95%) |
Oct 25, 2004 | 43.10 | 44.03 | 42.99 | 43.09 | 2,862,387 | -0.27(-0.63%) |
Oct 22, 2004 | 43.66 | 43.78 | 43.03 | 43.36 | 3,368,247 | -0.02(-0.05%) |
Oct 21, 2004 | 43.81 | 43.87 | 43.09 | 43.38 | 5,251,590 | -0.48(-1.09%) |
Oct 20, 2004 | 42.77 | 43.97 | 42.48 | 43.86 | 23,630,626 | -1.83(-4.01%) |
Oct 19, 2004 | 45.52 | 46.88 | 45.29 | 45.70 | 9,771,247 | +0.14(+0.30%) |
Oct 18, 2004 | 44.63 | 45.67 | 44.23 | 45.56 | 4,221,388 | +1.07(+2.40%) |
Oct 15, 2004 | 44.58 | 45.24 | 43.84 | 44.49 | 4,224,860 | +0.26(+0.60%) |
Oct 14, 2004 | 44.30 | 44.45 | 43.88 | 44.23 | 3,676,828 | -0.19(-0.42%) |
Oct 13, 2004 | 45.12 | 45.16 | 43.91 | 44.41 | 2,966,132 | -0.22(-0.48%) |
Oct 12, 2004 | 43.63 | 44.91 | 43.45 | 44.63 | 3,040,163 | +0.73(+1.67%) |
Oct 11, 2004 | 43.82 | 44.12 | 43.48 | 43.89 | 3,040,163 | +0.23(+0.54%) |
Oct 08, 2004 | 44.67 | 45.36 | 43.65 | 43.66 | 5,044,304 | -1.02(-2.28%) |
Oct 07, 2004 | 45.68 | 46.14 | 44.56 | 44.68 | 3,670,599 | -1.29(-2.81%) |
Oct 06, 2004 | 44.36 | 46.13 | 43.36 | 45.97 | 5,957,589 | +1.58(+3.55%) |
Oct 05, 2004 | 43.94 | 44.63 | 43.56 | 44.39 | 4,321,457 | +0.49(+1.12%) |
Oct 04, 2004 | 45.30 | 45.67 | 43.69 | 43.90 | 8,186,988 | -1.58(-3.47%) |
Oct 01, 2004 | 45.73 | 46.42 | 44.93 | 45.48 | 4,721,734 | +0.44(+0.98%) |
Sep 30, 2004 | 45.89 | 46.72 | 44.89 | 45.04 | 5,602,139 | -0.86(-1.88%) |
Sep 29, 2004 | 44.67 | 46.39 | 44.43 | 45.90 | 4,803,321 | +1.19(+2.67%) |
Sep 28, 2004 | 45.24 | 45.26 | 43.97 | 44.71 | 5,121,296 | -0.35(-0.78%) |
Sep 27, 2004 | 45.13 | 45.44 | 44.98 | 45.06 | 3,233,358 | -0.20(-0.43%) |
Sep 24, 2004 | 44.74 | 45.93 | 44.65 | 45.25 | 6,942,964 | -0.09(-0.19%) |
Sep 23, 2004 | 46.22 | 46.52 | 44.58 | 45.34 | 7,671,223 | -0.80(-1.74%) |
Sep 22, 2004 | 47.37 | 47.38 | 46.06 | 46.15 | 3,315,558 | -1.26(-2.66%) |
Sep 21, 2004 | 47.42 | 47.67 | 46.77 | 47.41 | 2,087,259 | +0.01(+0.03%) |
Sep 20, 2004 | 46.76 | 48.76 | 46.62 | 47.39 | 3,788,129 | +0.14(+0.30%) |
Sep 17, 2004 | 47.65 | 47.78 | 46.83 | 47.25 | 2,697,681 | +0.07(+0.15%) |
Sep 16, 2004 | 46.57 | 47.37 | 46.37 | 47.18 | 4,234,244 | +0.68(+1.45%) |
Sep 15, 2004 | 46.36 | 46.73 | 46.27 | 46.51 | 2,529,095 | -0.21(-0.44%) |
Sep 14, 2004 | 47.42 | 47.50 | 45.76 | 46.71 | 6,670,225 | -1.03(-2.15%) |
Sep 13, 2004 | 47.96 | 48.48 | 47.16 | 47.74 | 3,352,522 | -0.13(-0.27%) |
Sep 10, 2004 | 47.06 | 48.36 | 46.96 | 47.87 | 4,210,667 | +0.89(+1.90%) |
Sep 09, 2004 | 46.85 | 47.12 | 46.49 | 46.98 | 3,813,555 | +0.17(+0.36%) |
Sep 08, 2004 | 46.96 | 47.56 | 46.53 | 46.81 | 3,756,781 | -0.29(-0.62%) |
Sep 07, 2004 | 47.51 | 48.57 | 46.94 | 47.11 | 3,800,485 | -0.15(-0.31%) |
Sep 03, 2004 | 48.26 | 48.41 | 46.97 | 47.25 | 2,553,398 | -1.02(-2.11%) |
Sep 02, 2004 | 47.74 | 48.43 | 47.49 | 48.27 | 3,214,569 | +0.48(+1.00%) |
Sep 01, 2004 | 47.74 | 48.11 | 45.90 | 47.79 | 10,917,448 | -0.96(-1.97%) |
Aug 31, 2004 | 49.49 | 50.00 | 48.53 | 48.75 | 4,692,735 | -0.84(-1.70%) |
Aug 30, 2004 | 50.15 | 50.39 | 49.59 | 49.59 | 1,872,927 | -0.64(-1.27%) |
Aug 27, 2004 | 50.90 | 50.98 | 49.99 | 50.23 | 1,844,745 | -0.66(-1.29%) |
Aug 26, 2004 | 50.80 | 51.03 | 50.05 | 50.89 | 1,884,874 | -0.06(-0.12%) |
Aug 25, 2004 | 50.85 | 50.99 | 49.81 | 50.94 | 3,733,908 | +1.27(+2.56%) |
Aug 24, 2004 | 49.80 | 50.12 | 49.16 | 49.67 | 2,187,635 | -0.06(-0.12%) |
Aug 23, 2004 | 49.00 | 50.10 | 48.79 | 49.73 | 3,305,857 | +0.75(+1.54%) |
Aug 20, 2004 | 48.34 | 49.18 | 47.95 | 48.98 | 3,669,680 | +0.93(+1.94%) |
Aug 19, 2004 | 48.36 | 48.68 | 47.74 | 48.05 | 2,590,260 | -0.43(-0.89%) |
Aug 18, 2004 | 47.35 | 49.02 | 46.81 | 48.48 | 4,667,819 | +1.11(+2.34%) |
Aug 17, 2004 | 47.69 | 48.56 | 47.01 | 47.37 | 3,734,929 | -0.36(-0.76%) |
Aug 16, 2004 | 47.42 | 47.88 | 46.86 | 47.73 | 2,509,899 | +0.41(+0.87%) |
Aug 13, 2004 | 47.15 | 47.60 | 46.99 | 47.32 | 1,898,659 | +0.20(+0.42%) |
Aug 12, 2004 | 46.70 | 47.93 | 46.65 | 47.12 | 3,074,779 | -0.67(-1.39%) |
Aug 11, 2004 | 46.78 | 47.92 | 46.35 | 47.79 | 4,898,183 | +0.15(+0.31%) |
Aug 10, 2004 | 46.62 | 47.85 | 46.35 | 47.64 | 3,297,280 | +1.21(+2.62%) |
Aug 09, 2004 | 46.09 | 46.89 | 46.03 | 46.43 | 2,114,727 | +0.32(+0.70%) |
Aug 06, 2004 | 46.94 | 47.10 | 45.49 | 46.11 | 4,157,058 | -0.87(-1.86%) |
Aug 05, 2004 | 47.97 | 48.15 | 46.74 | 46.98 | 4,907,169 | -1.10(-2.28%) |
Aug 04, 2004 | 48.05 | 48.31 | 47.68 | 48.07 | 2,481,409 | +0.08(+0.16%) |
Aug 03, 2004 | 48.05 | 48.39 | 47.34 | 48.00 | 4,346,781 | +0.01(+0.02%) |