Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.52 | 49.74 | 49.39 | 49.55 | 195,147 | -0.03(-0.06%) |
Sep 29, 2004 | 49.31 | 49.58 | 49.26 | 49.58 | 215,172 | +0.22(+0.44%) |
Sep 28, 2004 | 49.21 | 49.42 | 48.96 | 49.36 | 87,114 | +0.35(+0.72%) |
Sep 27, 2004 | 49.20 | 49.25 | 49.01 | 49.01 | 96,043 | -0.37(-0.75%) |
Sep 24, 2004 | 49.36 | 49.53 | 49.33 | 49.38 | 58,544 | -0.15(-0.30%) |
Sep 23, 2004 | 49.74 | 49.74 | 49.47 | 49.53 | 63,391 | -0.13(-0.27%) |
Sep 22, 2004 | 50.04 | 50.04 | 49.66 | 49.66 | 66,452 | -0.75(-1.49%) |
Sep 21, 2004 | 50.10 | 50.48 | 50.08 | 50.41 | 112,879 | +0.34(+0.67%) |
Sep 20, 2004 | 50.15 | 50.29 | 49.98 | 50.08 | 46,682 | -0.27(-0.53%) |
Sep 17, 2004 | 50.33 | 50.38 | 50.16 | 50.34 | 440,676 | +0.20(+0.39%) |
Sep 16, 2004 | 50.00 | 50.21 | 50.00 | 50.15 | 79,972 | +0.20(+0.39%) |
Sep 15, 2004 | 50.22 | 50.22 | 49.92 | 49.95 | 209,177 | -0.31(-0.61%) |
Sep 14, 2004 | 50.25 | 50.34 | 50.14 | 50.26 | 99,359 | +0.05(+0.11%) |
Sep 13, 2004 | 50.18 | 50.37 | 50.10 | 50.20 | 85,201 | +0.10(+0.20%) |
Sep 10, 2004 | 49.68 | 50.14 | 49.67 | 50.10 | 30,356 | +0.27(+0.55%) |
Sep 09, 2004 | 49.82 | 49.95 | 49.53 | 49.82 | 110,200 | +0.12(+0.24%) |
Sep 08, 2004 | 49.83 | 49.97 | 49.66 | 49.71 | 43,748 | -0.13(-0.27%) |
Sep 07, 2004 | 49.89 | 50.00 | 49.71 | 49.84 | 57,523 | +0.27(+0.54%) |
Sep 03, 2004 | 49.79 | 49.79 | 49.53 | 49.57 | 87,752 | -0.13(-0.25%) |
Sep 02, 2004 | 49.16 | 49.79 | 49.15 | 49.70 | 119,129 | +0.53(+1.08%) |
Sep 01, 2004 | 48.99 | 49.28 | 48.99 | 49.17 | 133,414 | +0.14(+0.29%) |
Aug 31, 2004 | 48.87 | 49.05 | 48.62 | 49.02 | 3,911,752 | +0.22(+0.45%) |
Aug 30, 2004 | 49.08 | 49.15 | 48.81 | 48.81 | 169,000 | -0.45(-0.91%) |
Aug 27, 2004 | 49.04 | 49.28 | 49.04 | 49.25 | 479,450 | +0.11(+0.22%) |
Aug 26, 2004 | 49.00 | 49.14 | 48.98 | 49.14 | 234,177 | +0.06(+0.13%) |
Aug 25, 2004 | 48.65 | 49.12 | 48.61 | 49.08 | 44,514 | +0.41(+0.84%) |
Aug 24, 2004 | 48.91 | 48.91 | 48.55 | 48.67 | 113,134 | -0.04(-0.08%) |
Aug 23, 2004 | 48.83 | 48.91 | 48.59 | 48.71 | 50,763 | -0.11(-0.22%) |
Aug 20, 2004 | 48.39 | 48.82 | 48.33 | 48.82 | 37,626 | +0.44(+0.91%) |
Aug 19, 2004 | 48.45 | 48.53 | 48.17 | 48.38 | 22,958 | -0.14(-0.29%) |
Aug 18, 2004 | 47.79 | 48.52 | 47.79 | 48.52 | 44,514 | +0.57(+1.19%) |
Aug 17, 2004 | 47.97 | 48.11 | 47.86 | 47.95 | 114,792 | +0.16(+0.34%) |
Aug 16, 2004 | 47.25 | 47.83 | 47.25 | 47.79 | 80,354 | +0.70(+1.48%) |
Aug 13, 2004 | 47.24 | 47.28 | 46.92 | 47.09 | 56,631 | -0.05(-0.12%) |
Aug 12, 2004 | 47.43 | 47.50 | 47.07 | 47.14 | 114,282 | -0.42(-0.89%) |
Aug 11, 2004 | 47.45 | 47.73 | 47.21 | 47.57 | 145,149 | -0.10(-0.21%) |
Aug 10, 2004 | 47.34 | 47.79 | 47.30 | 47.67 | 127,419 | +0.51(+1.08%) |
Aug 09, 2004 | 47.27 | 47.32 | 47.14 | 47.16 | 174,229 | +0.04(+0.08%) |
Aug 06, 2004 | 47.53 | 47.54 | 47.00 | 47.12 | 164,536 | -0.78(-1.62%) |
Aug 05, 2004 | 48.68 | 48.68 | 47.84 | 47.90 | 1,145,121 | -0.76(-1.56%) |
Aug 04, 2004 | 48.52 | 48.86 | 48.35 | 48.66 | 907,627 | -0.10(-0.21%) |
Aug 03, 2004 | 49.01 | 49.02 | 48.71 | 48.76 | 345,015 | -0.32(-0.66%) |
Aug 02, 2004 | 48.73 | 49.08 | 48.66 | 49.08 | 375,499 | +0.16(+0.32%) |
Jul 30, 2004 | 48.76 | 48.94 | 48.66 | 48.92 | 1,906,069 | +0.21(+0.43%) |
Jul 29, 2004 | 48.71 | 48.91 | 48.55 | 48.71 | 63,263 | +0.07(+0.15%) |
Jul 28, 2004 | 48.41 | 48.64 | 47.87 | 48.64 | 289,022 | +0.08(+0.16%) |
Jul 27, 2004 | 48.05 | 48.57 | 48.05 | 48.56 | 289,532 | +0.56(+1.16%) |
Jul 26, 2004 | 48.26 | 48.26 | 47.75 | 48.01 | 75,763 | -0.17(-0.36%) |
Jul 23, 2004 | 48.47 | 48.47 | 48.01 | 48.18 | 108,032 | -0.43(-0.89%) |
Jul 22, 2004 | 48.41 | 48.72 | 48.08 | 48.61 | 103,440 | +0.05(+0.10%) |
Jul 21, 2004 | 49.57 | 49.57 | 48.56 | 48.56 | 633,783 | -0.67(-1.37%) |
Jul 20, 2004 | 48.88 | 49.28 | 48.86 | 49.24 | 764,902 | +0.33(+0.67%) |
Jul 19, 2004 | 49.07 | 49.07 | 48.71 | 48.91 | 1,819,974 | -0.03(-0.06%) |
Jul 16, 2004 | 49.35 | 49.39 | 48.94 | 48.94 | 59,437 | -0.13(-0.27%) |
Jul 15, 2004 | 49.46 | 49.53 | 49.07 | 49.07 | 255,349 | -0.31(-0.62%) |
Jul 14, 2004 | 49.18 | 49.73 | 49.18 | 49.38 | 49,871 | -0.16(-0.32%) |
Jul 13, 2004 | 49.44 | 49.57 | 49.40 | 49.53 | 91,451 | +0.04(+0.08%) |
Jul 12, 2004 | 49.46 | 49.53 | 49.14 | 49.50 | 381,749 | +0.08(+0.16%) |
Jul 09, 2004 | 49.50 | 49.58 | 49.35 | 49.42 | 132,521 | +0.11(+0.22%) |
Jul 08, 2004 | 49.59 | 49.77 | 49.31 | 49.31 | 972,931 | -0.42(-0.85%) |
Jul 07, 2004 | 49.59 | 49.90 | 49.59 | 49.73 | 164,536 | +0.14(+0.28%) |
Jul 06, 2004 | 49.97 | 49.97 | 49.55 | 49.59 | 809,671 | -0.53(-1.05%) |
Jul 02, 2004 | 50.25 | 50.26 | 49.97 | 50.11 | 49,233 | -0.06(-0.12%) |