Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.70 | 45.88 | 44.90 | 45.80 | 788,500 | +0.02(+0.04%) |
Sep 29, 2004 | 46.10 | 46.10 | 45.67 | 45.78 | 333,100 | -0.17(-0.37%) |
Sep 28, 2004 | 45.75 | 46.09 | 45.27 | 45.95 | 520,300 | +0.25(+0.55%) |
Sep 27, 2004 | 45.85 | 45.86 | 45.47 | 45.70 | 511,900 | -0.31(-0.67%) |
Sep 24, 2004 | 46.23 | 46.23 | 45.86 | 46.01 | 234,400 | -0.28(-0.60%) |
Sep 23, 2004 | 46.60 | 46.81 | 46.26 | 46.29 | 365,400 | -0.24(-0.52%) |
Sep 22, 2004 | 47.10 | 47.10 | 46.23 | 46.53 | 490,400 | -0.72(-1.52%) |
Sep 21, 2004 | 46.84 | 47.39 | 46.52 | 47.25 | 874,800 | +0.42(+0.90%) |
Sep 20, 2004 | 46.63 | 46.99 | 46.45 | 46.83 | 765,000 | +0.42(+0.90%) |
Sep 17, 2004 | 46.00 | 46.50 | 46.00 | 46.41 | 522,900 | +0.41(+0.89%) |
Sep 16, 2004 | 45.16 | 46.30 | 45.16 | 46.00 | 610,800 | +0.84(+1.86%) |
Sep 15, 2004 | 44.40 | 45.21 | 44.36 | 45.16 | 553,900 | +0.81(+1.83%) |
Sep 14, 2004 | 44.20 | 44.45 | 44.15 | 44.35 | 241,000 | +0.08(+0.18%) |
Sep 13, 2004 | 44.25 | 44.35 | 44.11 | 44.27 | 326,900 | +0.12(+0.27%) |
Sep 10, 2004 | 43.97 | 44.37 | 43.76 | 44.15 | 505,300 | +0.15(+0.34%) |
Sep 09, 2004 | 44.44 | 44.47 | 43.85 | 44.00 | 383,800 | -0.44(-0.99%) |
Sep 08, 2004 | 44.39 | 44.72 | 44.24 | 44.44 | 347,800 | -0.01(-0.02%) |
Sep 07, 2004 | 44.10 | 44.48 | 44.10 | 44.45 | 229,000 | +0.45(+1.02%) |
Sep 03, 2004 | 44.30 | 44.40 | 43.80 | 44.00 | 185,900 | -0.38(-0.86%) |
Sep 02, 2004 | 44.00 | 44.70 | 43.90 | 44.38 | 279,800 | +0.31(+0.70%) |
Sep 01, 2004 | 43.58 | 44.30 | 43.51 | 44.07 | 363,500 | +0.52(+1.19%) |
Aug 31, 2004 | 43.40 | 43.74 | 43.26 | 43.55 | 340,600 | +0.22(+0.51%) |
Aug 30, 2004 | 44.14 | 44.18 | 43.26 | 43.33 | 205,100 | -0.81(-1.84%) |
Aug 27, 2004 | 43.38 | 44.28 | 43.33 | 44.14 | 377,500 | +0.88(+2.03%) |
Aug 26, 2004 | 43.43 | 43.46 | 43.20 | 43.26 | 220,700 | -0.23(-0.53%) |
Aug 25, 2004 | 43.49 | 43.58 | 43.20 | 43.49 | 227,600 | -0.04(-0.09%) |
Aug 24, 2004 | 43.45 | 43.57 | 43.25 | 43.53 | 304,700 | +0.22(+0.51%) |
Aug 23, 2004 | 43.45 | 43.59 | 43.10 | 43.31 | 317,200 | -0.09(-0.21%) |
Aug 20, 2004 | 42.90 | 43.51 | 42.85 | 43.40 | 261,900 | +0.38(+0.88%) |
Aug 19, 2004 | 42.80 | 43.19 | 42.54 | 43.02 | 467,300 | +0.25(+0.58%) |
Aug 18, 2004 | 42.58 | 42.93 | 42.45 | 42.77 | 542,200 | +0.21(+0.49%) |
Aug 17, 2004 | 42.40 | 42.81 | 42.27 | 42.56 | 508,100 | +0.28(+0.66%) |
Aug 16, 2004 | 41.75 | 42.35 | 41.75 | 42.28 | 539,000 | +0.52(+1.25%) |
Aug 13, 2004 | 42.04 | 42.23 | 41.57 | 41.76 | 216,100 | -0.15(-0.36%) |
Aug 12, 2004 | 42.65 | 42.71 | 41.89 | 41.91 | 379,900 | -0.86(-2.01%) |
Aug 11, 2004 | 42.35 | 42.94 | 42.01 | 42.77 | 445,400 | +0.40(+0.94%) |
Aug 10, 2004 | 41.95 | 42.42 | 41.88 | 42.37 | 574,200 | +0.56(+1.34%) |
Aug 09, 2004 | 42.42 | 42.49 | 41.67 | 41.81 | 482,100 | -0.47(-1.11%) |
Aug 06, 2004 | 43.12 | 43.12 | 42.07 | 42.28 | 834,700 | -0.85(-1.97%) |
Aug 05, 2004 | 44.15 | 44.15 | 43.06 | 43.13 | 615,000 | -0.85(-1.93%) |
Aug 04, 2004 | 44.45 | 44.51 | 43.78 | 43.98 | 542,400 | -0.52(-1.17%) |
Aug 03, 2004 | 45.40 | 45.44 | 44.46 | 44.50 | 501,200 | -1.00(-2.20%) |
Aug 02, 2004 | 44.90 | 45.50 | 44.44 | 45.50 | 591,700 | +0.43(+0.95%) |
Jul 30, 2004 | 45.15 | 45.20 | 44.67 | 45.07 | 532,400 | -0.04(-0.09%) |
Jul 29, 2004 | 43.80 | 45.90 | 43.78 | 45.11 | 1,992,500 | +2.36(+5.52%) |
Jul 28, 2004 | 43.28 | 43.28 | 42.50 | 42.75 | 628,500 | -0.52(-1.20%) |
Jul 27, 2004 | 42.79 | 43.33 | 42.63 | 43.27 | 602,100 | +0.63(+1.48%) |
Jul 26, 2004 | 42.62 | 42.96 | 42.60 | 42.64 | 569,700 | +0.02(+0.05%) |
Jul 23, 2004 | 43.00 | 43.10 | 42.61 | 42.62 | 258,400 | -0.37(-0.86%) |
Jul 22, 2004 | 43.21 | 43.28 | 42.92 | 42.99 | 760,400 | -0.30(-0.69%) |
Jul 21, 2004 | 44.11 | 44.20 | 43.24 | 43.29 | 1,144,700 | -0.57(-1.30%) |
Jul 20, 2004 | 43.53 | 43.88 | 43.30 | 43.86 | 430,300 | +0.33(+0.76%) |
Jul 19, 2004 | 44.04 | 44.04 | 43.33 | 43.53 | 463,400 | -0.51(-1.16%) |
Jul 16, 2004 | 44.43 | 44.43 | 44.00 | 44.04 | 691,500 | -0.38(-0.86%) |
Jul 15, 2004 | 44.84 | 44.84 | 44.23 | 44.42 | 534,800 | -0.28(-0.63%) |
Jul 14, 2004 | 44.18 | 45.14 | 44.17 | 44.70 | 1,328,900 | +0.41(+0.93%) |
Jul 13, 2004 | 43.85 | 44.30 | 43.75 | 44.29 | 844,900 | +0.57(+1.30%) |
Jul 12, 2004 | 43.31 | 43.75 | 43.00 | 43.72 | 1,077,800 | +0.65(+1.51%) |
Jul 09, 2004 | 43.55 | 43.73 | 42.78 | 43.07 | 1,122,600 | -0.48(-1.10%) |
Jul 08, 2004 | 44.35 | 44.36 | 43.50 | 43.55 | 652,300 | -0.64(-1.45%) |
Jul 07, 2004 | 44.43 | 44.53 | 43.94 | 44.19 | 1,754,100 | -0.29(-0.65%) |
Jul 06, 2004 | 43.74 | 44.63 | 43.67 | 44.48 | 1,308,400 | +0.75(+1.72%) |
Jul 02, 2004 | 43.48 | 44.15 | 42.37 | 43.73 | 1,752,900 | +0.51(+1.18%) |