Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 44.02 | 44.41 | 43.64 | 44.27 | 80,626 | +0.38(+0.88%) |
Sep 29, 2004 | 43.31 | 43.91 | 43.07 | 43.89 | 64,625 | +0.45(+1.04%) |
Sep 28, 2004 | 42.86 | 43.55 | 42.72 | 43.44 | 68,573 | +0.66(+1.55%) |
Sep 27, 2004 | 43.90 | 43.90 | 42.77 | 42.77 | 159,797 | -1.13(-2.57%) |
Sep 24, 2004 | 44.32 | 44.32 | 43.72 | 43.90 | 65,456 | -0.57(-1.28%) |
Sep 23, 2004 | 43.94 | 44.56 | 43.84 | 44.47 | 57,352 | +0.67(+1.54%) |
Sep 22, 2004 | 44.95 | 44.95 | 43.72 | 43.79 | 62,963 | -1.32(-2.92%) |
Sep 21, 2004 | 45.00 | 45.16 | 44.75 | 45.11 | 91,951 | +0.20(+0.45%) |
Sep 20, 2004 | 45.24 | 45.31 | 44.73 | 44.91 | 124,264 | -0.48(-1.06%) |
Sep 17, 2004 | 44.75 | 45.56 | 44.06 | 45.39 | 204,163 | +0.64(+1.44%) |
Sep 16, 2004 | 44.58 | 44.93 | 44.52 | 44.75 | 60,573 | +0.25(+0.56%) |
Sep 15, 2004 | 44.20 | 44.57 | 44.06 | 44.49 | 83,639 | +0.20(+0.46%) |
Sep 14, 2004 | 45.09 | 45.09 | 44.18 | 44.29 | 110,237 | -0.70(-1.56%) |
Sep 13, 2004 | 44.83 | 45.27 | 44.27 | 45.00 | 191,695 | +0.16(+0.36%) |
Sep 10, 2004 | 44.23 | 44.85 | 43.89 | 44.83 | 84,054 | +0.51(+1.15%) |
Sep 09, 2004 | 43.42 | 44.89 | 43.42 | 44.32 | 143,589 | +0.90(+2.08%) |
Sep 08, 2004 | 43.85 | 43.87 | 43.02 | 43.42 | 78,028 | -0.56(-1.27%) |
Sep 07, 2004 | 43.07 | 44.00 | 43.07 | 43.98 | 86,236 | +0.99(+2.31%) |
Sep 03, 2004 | 43.55 | 43.73 | 42.83 | 42.98 | 85,613 | -0.71(-1.63%) |
Sep 02, 2004 | 43.02 | 43.70 | 42.54 | 43.70 | 61,508 | +0.60(+1.38%) |
Sep 01, 2004 | 42.54 | 43.27 | 42.43 | 43.10 | 73,561 | +0.49(+1.15%) |
Aug 31, 2004 | 42.20 | 42.72 | 41.87 | 42.61 | 50,079 | +0.48(+1.14%) |
Aug 30, 2004 | 43.17 | 43.17 | 42.09 | 42.13 | 67,638 | -1.17(-2.71%) |
Aug 27, 2004 | 42.35 | 43.36 | 42.35 | 43.30 | 96,107 | +1.05(+2.48%) |
Aug 26, 2004 | 42.93 | 42.98 | 42.13 | 42.25 | 94,029 | -0.80(-1.86%) |
Aug 25, 2004 | 42.49 | 43.45 | 42.44 | 43.05 | 71,067 | +0.41(+0.97%) |
Aug 24, 2004 | 42.82 | 43.12 | 42.35 | 42.64 | 52,261 | -0.12(-0.27%) |
Aug 23, 2004 | 43.42 | 43.60 | 42.59 | 42.75 | 103,172 | -0.69(-1.59%) |
Aug 20, 2004 | 42.69 | 43.52 | 42.59 | 43.45 | 63,378 | +0.90(+2.13%) |
Aug 19, 2004 | 43.12 | 43.12 | 42.21 | 42.54 | 127,069 | -0.64(-1.49%) |
Aug 18, 2004 | 42.07 | 43.20 | 41.83 | 43.19 | 71,794 | +1.12(+2.65%) |
Aug 17, 2004 | 42.78 | 42.93 | 41.66 | 42.07 | 100,471 | -0.47(-1.11%) |
Aug 16, 2004 | 41.82 | 42.74 | 41.82 | 42.54 | 89,145 | +0.63(+1.49%) |
Aug 13, 2004 | 41.63 | 42.11 | 41.55 | 41.92 | 88,418 | +0.15(+0.37%) |
Aug 12, 2004 | 42.25 | 42.25 | 41.58 | 41.76 | 111,796 | +0.12(+0.28%) |
Aug 11, 2004 | 42.18 | 42.18 | 41.29 | 41.65 | 146,290 | -0.06(-0.14%) |
Aug 10, 2004 | 40.76 | 41.75 | 40.76 | 41.70 | 86,132 | +1.04(+2.56%) |
Aug 09, 2004 | 41.15 | 41.19 | 40.45 | 40.66 | 174,239 | -0.43(-1.05%) |
Aug 06, 2004 | 41.39 | 41.39 | 40.90 | 41.10 | 134,550 | -0.39(-0.93%) |
Aug 05, 2004 | 42.70 | 42.70 | 41.43 | 41.48 | 104,315 | -1.33(-3.10%) |
Aug 04, 2004 | 42.11 | 43.36 | 41.96 | 42.81 | 217,669 | +0.56(+1.32%) |
Aug 03, 2004 | 43.02 | 43.02 | 41.55 | 42.25 | 196,890 | -1.01(-2.34%) |
Aug 02, 2004 | 39.94 | 43.29 | 39.94 | 43.26 | 520,641 | +4.23(+10.85%) |
Jul 30, 2004 | 38.93 | 39.23 | 38.71 | 39.03 | 53,612 | -0.02(-0.05%) |
Jul 29, 2004 | 38.35 | 39.06 | 38.31 | 39.05 | 92,159 | +0.80(+2.09%) |
Jul 28, 2004 | 39.36 | 39.36 | 38.21 | 38.25 | 109,822 | -1.22(-3.10%) |
Jul 27, 2004 | 38.40 | 39.47 | 38.40 | 39.47 | 190,344 | +1.07(+2.78%) |
Jul 26, 2004 | 39.32 | 39.59 | 38.11 | 38.40 | 441,677 | -0.94(-2.40%) |
Jul 23, 2004 | 39.48 | 39.75 | 39.20 | 39.35 | 103,276 | -0.13(-0.32%) |
Jul 22, 2004 | 39.45 | 39.94 | 38.88 | 39.47 | 106,601 | +0.02(+0.05%) |
Jul 21, 2004 | 40.45 | 40.57 | 39.27 | 39.45 | 146,706 | -0.90(-2.24%) |
Jul 20, 2004 | 40.04 | 40.36 | 39.84 | 40.36 | 34,079 | +0.41(+1.04%) |
Jul 19, 2004 | 39.95 | 40.04 | 39.41 | 39.94 | 63,274 | -0.01(-0.02%) |
Jul 16, 2004 | 40.57 | 40.57 | 39.72 | 39.95 | 147,953 | -0.49(-1.21%) |
Jul 15, 2004 | 41.00 | 41.30 | 40.42 | 40.44 | 102,964 | -0.56(-1.36%) |
Jul 14, 2004 | 40.62 | 41.09 | 40.28 | 41.00 | 76,470 | +0.23(+0.57%) |
Jul 13, 2004 | 40.32 | 40.86 | 40.32 | 40.77 | 46,547 | +0.45(+1.12%) |
Jul 12, 2004 | 40.23 | 40.52 | 40.13 | 40.32 | 133,095 | +0.09(+0.22%) |
Jul 09, 2004 | 40.13 | 40.39 | 39.94 | 40.23 | 47,793 | +0.10(+0.24%) |
Jul 08, 2004 | 40.52 | 40.57 | 40.04 | 40.13 | 99,120 | -0.45(-1.11%) |
Jul 07, 2004 | 41.39 | 41.53 | 40.53 | 40.59 | 95,276 | -0.17(-0.42%) |
Jul 06, 2004 | 41.39 | 41.39 | 40.76 | 40.76 | 91,223 | -0.80(-1.92%) |
Jul 02, 2004 | 41.77 | 41.92 | 41.41 | 41.56 | 47,170 | -0.12(-0.28%) |