Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 43.87 | 44.14 | 43.52 | 44.10 | 1,503,716 | -0.34(-0.77%) |
Sep 29, 2004 | 44.03 | 44.44 | 43.50 | 44.44 | 1,457,752 | +0.07(+0.15%) |
Sep 28, 2004 | 44.90 | 44.91 | 44.29 | 44.38 | 503,733 | -0.59(-1.31%) |
Sep 27, 2004 | 44.87 | 45.22 | 44.76 | 44.97 | 721,741 | +0.70(+1.58%) |
Sep 24, 2004 | 44.42 | 44.46 | 44.18 | 44.26 | 597,299 | -0.27(-0.60%) |
Sep 23, 2004 | 44.79 | 44.89 | 44.51 | 44.53 | 311,456 | -0.04(-0.10%) |
Sep 22, 2004 | 44.93 | 44.93 | 44.49 | 44.57 | 351,572 | -0.32(-0.70%) |
Sep 21, 2004 | 45.02 | 45.06 | 44.82 | 44.89 | 285,842 | -0.13(-0.28%) |
Sep 20, 2004 | 44.74 | 45.06 | 44.73 | 45.02 | 265,492 | +0.27(+0.61%) |
Sep 17, 2004 | 44.97 | 45.19 | 44.69 | 44.74 | 550,867 | -0.37(-0.82%) |
Sep 16, 2004 | 45.06 | 45.21 | 45.00 | 45.11 | 501,862 | +0.09(+0.21%) |
Sep 15, 2004 | 44.93 | 45.20 | 44.76 | 45.02 | 471,219 | +0.09(+0.19%) |
Sep 14, 2004 | 44.25 | 44.97 | 44.20 | 44.93 | 747,238 | +0.90(+2.04%) |
Sep 13, 2004 | 45.06 | 45.23 | 44.03 | 44.03 | 819,166 | -1.03(-2.28%) |
Sep 10, 2004 | 45.57 | 45.62 | 44.92 | 45.06 | 939,515 | -0.65(-1.42%) |
Sep 09, 2004 | 45.47 | 46.13 | 45.47 | 45.71 | 867,236 | +0.24(+0.53%) |
Sep 08, 2004 | 45.50 | 45.50 | 45.09 | 45.47 | 434,495 | -0.03(-0.06%) |
Sep 07, 2004 | 44.38 | 45.51 | 44.16 | 45.50 | 721,273 | +1.33(+3.02%) |
Sep 03, 2004 | 44.25 | 44.91 | 44.07 | 44.16 | 1,051,092 | -0.77(-1.71%) |
Sep 02, 2004 | 42.00 | 45.19 | 41.72 | 44.93 | 1,696,110 | +2.93(+6.98%) |
Sep 01, 2004 | 41.13 | 42.11 | 40.66 | 42.00 | 974,368 | +0.85(+2.08%) |
Aug 31, 2004 | 41.90 | 41.90 | 40.89 | 41.14 | 798,933 | -0.90(-2.14%) |
Aug 30, 2004 | 41.98 | 42.19 | 41.68 | 42.04 | 374,847 | -0.32(-0.77%) |
Aug 27, 2004 | 42.74 | 42.77 | 42.25 | 42.37 | 501,277 | -0.38(-0.90%) |
Aug 26, 2004 | 43.10 | 43.10 | 42.63 | 42.75 | 405,723 | -0.52(-1.21%) |
Aug 25, 2004 | 42.92 | 43.34 | 42.84 | 43.27 | 235,785 | +0.22(+0.52%) |
Aug 24, 2004 | 43.22 | 43.47 | 43.00 | 43.05 | 366,075 | +0.05(+0.12%) |
Aug 23, 2004 | 43.82 | 43.83 | 42.85 | 43.00 | 529,230 | -0.86(-1.97%) |
Aug 20, 2004 | 44.57 | 44.59 | 43.80 | 43.86 | 464,553 | -0.71(-1.59%) |
Aug 19, 2004 | 44.52 | 44.63 | 44.47 | 44.57 | 250,171 | +0.15(+0.35%) |
Aug 18, 2004 | 44.33 | 44.45 | 44.00 | 44.42 | 156,722 | +0.09(+0.21%) |
Aug 17, 2004 | 44.76 | 44.76 | 44.20 | 44.32 | 217,306 | +0.01(+0.02%) |
Aug 16, 2004 | 43.61 | 44.38 | 43.26 | 44.32 | 399,992 | +0.83(+1.91%) |
Aug 13, 2004 | 42.65 | 43.52 | 42.65 | 43.49 | 634,959 | +0.67(+1.56%) |
Aug 12, 2004 | 43.45 | 43.56 | 42.78 | 42.82 | 339,175 | -0.62(-1.44%) |
Aug 11, 2004 | 43.84 | 44.42 | 43.37 | 43.44 | 705,835 | -0.39(-0.90%) |
Aug 10, 2004 | 43.82 | 43.99 | 43.69 | 43.84 | 344,204 | +0.08(+0.18%) |
Aug 09, 2004 | 43.61 | 44.03 | 43.31 | 43.76 | 227,481 | +0.21(+0.47%) |
Aug 06, 2004 | 43.87 | 44.06 | 43.49 | 43.55 | 243,972 | -0.31(-0.70%) |
Aug 05, 2004 | 44.22 | 44.29 | 43.86 | 43.86 | 312,392 | -0.36(-0.81%) |
Aug 04, 2004 | 44.76 | 44.76 | 43.82 | 44.22 | 415,782 | -0.54(-1.20%) |
Aug 03, 2004 | 44.66 | 44.89 | 44.57 | 44.76 | 168,535 | +0.19(+0.42%) |
Aug 02, 2004 | 45.06 | 45.06 | 44.29 | 44.57 | 519,756 | -0.74(-1.64%) |
Jul 30, 2004 | 45.10 | 45.41 | 44.90 | 45.32 | 390,285 | -0.05(-0.11%) |
Jul 29, 2004 | 44.72 | 45.50 | 44.59 | 45.37 | 292,743 | +0.74(+1.65%) |
Jul 28, 2004 | 44.29 | 44.68 | 44.20 | 44.63 | 899,399 | +1.03(+2.35%) |
Jul 27, 2004 | 44.02 | 44.29 | 43.45 | 43.61 | 495,195 | -0.41(-0.93%) |
Jul 26, 2004 | 43.31 | 44.08 | 43.27 | 44.02 | 706,186 | +0.71(+1.64%) |
Jul 23, 2004 | 42.98 | 43.39 | 42.53 | 43.31 | 544,434 | +0.26(+0.60%) |
Jul 22, 2004 | 43.52 | 43.53 | 42.71 | 43.05 | 811,564 | -0.64(-1.47%) |
Jul 21, 2004 | 43.52 | 44.12 | 43.43 | 43.69 | 1,257,521 | +0.17(+0.39%) |
Jul 20, 2004 | 44.46 | 44.46 | 42.24 | 43.52 | 2,128,734 | -2.39(-5.21%) |
Jul 19, 2004 | 46.09 | 46.16 | 45.44 | 45.91 | 244,907 | -0.04(-0.09%) |
Jul 16, 2004 | 46.17 | 46.42 | 45.90 | 45.96 | 78,244 | -0.08(-0.17%) |
Jul 15, 2004 | 46.60 | 46.60 | 45.95 | 46.03 | 189,587 | -0.44(-0.94%) |
Jul 14, 2004 | 46.98 | 47.02 | 46.47 | 46.47 | 310,754 | -0.42(-0.89%) |
Jul 13, 2004 | 46.34 | 46.98 | 46.18 | 46.89 | 360,461 | +0.55(+1.18%) |
Jul 12, 2004 | 45.83 | 46.69 | 45.81 | 46.34 | 214,966 | +0.47(+1.03%) |
Jul 09, 2004 | 45.70 | 45.96 | 45.67 | 45.87 | 187,131 | +0.21(+0.47%) |
Jul 08, 2004 | 45.79 | 45.89 | 45.66 | 45.66 | 254,966 | +0.04(+0.09%) |
Jul 07, 2004 | 45.32 | 45.67 | 45.24 | 45.62 | 386,659 | +0.32(+0.70%) |
Jul 06, 2004 | 45.54 | 45.54 | 45.27 | 45.30 | 111,693 | -0.39(-0.86%) |
Jul 02, 2004 | 45.74 | 45.77 | 45.32 | 45.69 | 189,236 | -0.05(-0.11%) |