Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 47.94 | 48.21 | 47.68 | 48.16 | 4,449,859 | +0.23(+0.48%) |
Sep 29, 2004 | 47.73 | 48.20 | 47.62 | 47.93 | 7,195,256 | +0.65(+1.38%) |
Sep 28, 2004 | 47.23 | 47.31 | 46.93 | 47.28 | 2,483,705 | +0.26(+0.55%) |
Sep 27, 2004 | 46.69 | 47.16 | 46.56 | 47.02 | 3,201,622 | +0.33(+0.71%) |
Sep 24, 2004 | 46.24 | 46.78 | 46.23 | 46.69 | 2,643,872 | +0.49(+1.06%) |
Sep 23, 2004 | 46.55 | 46.57 | 46.07 | 46.20 | 3,769,146 | -0.36(-0.76%) |
Sep 22, 2004 | 47.23 | 47.23 | 46.47 | 46.55 | 5,112,128 | -1.04(-2.19%) |
Sep 21, 2004 | 47.61 | 47.75 | 47.44 | 47.59 | 2,759,111 | -0.02(-0.04%) |
Sep 20, 2004 | 47.60 | 47.77 | 47.45 | 47.61 | 3,223,850 | +0.01(+0.03%) |
Sep 17, 2004 | 47.23 | 47.63 | 47.19 | 47.60 | 6,018,274 | +0.65(+1.38%) |
Sep 16, 2004 | 46.85 | 47.10 | 46.79 | 46.95 | 1,957,168 | +0.11(+0.23%) |
Sep 15, 2004 | 46.94 | 46.98 | 46.69 | 46.85 | 2,831,628 | -0.10(-0.20%) |
Sep 14, 2004 | 46.61 | 47.00 | 46.53 | 46.94 | 2,412,133 | +0.29(+0.61%) |
Sep 13, 2004 | 46.68 | 46.81 | 46.51 | 46.66 | 2,392,270 | -0.14(-0.30%) |
Sep 10, 2004 | 46.41 | 46.87 | 46.19 | 46.79 | 3,345,080 | +0.35(+0.75%) |
Sep 09, 2004 | 46.88 | 46.89 | 46.40 | 46.45 | 2,618,018 | -0.32(-0.68%) |
Sep 08, 2004 | 46.88 | 46.90 | 46.68 | 46.76 | 3,251,438 | +0.03(+0.07%) |
Sep 07, 2004 | 46.61 | 46.93 | 46.52 | 46.73 | 3,455,747 | +0.40(+0.86%) |
Sep 03, 2004 | 46.55 | 46.58 | 46.22 | 46.33 | 1,848,235 | -0.16(-0.34%) |
Sep 02, 2004 | 46.24 | 46.60 | 46.12 | 46.49 | 2,440,194 | +0.27(+0.58%) |
Sep 01, 2004 | 46.26 | 46.55 | 45.88 | 46.22 | 2,358,534 | -0.11(-0.25%) |
Aug 31, 2004 | 46.17 | 46.36 | 46.01 | 46.34 | 2,067,520 | +0.29(+0.62%) |
Aug 30, 2004 | 45.86 | 46.25 | 45.84 | 46.05 | 1,546,817 | -0.11(-0.23%) |
Aug 27, 2004 | 46.17 | 46.38 | 46.06 | 46.16 | 2,303,043 | -0.01(-0.01%) |
Aug 26, 2004 | 46.05 | 46.41 | 46.01 | 46.17 | 2,761,476 | +0.05(+0.11%) |
Aug 25, 2004 | 45.79 | 46.19 | 45.58 | 46.12 | 3,733,203 | +0.33(+0.72%) |
Aug 24, 2004 | 45.63 | 45.80 | 45.42 | 45.79 | 3,559,635 | +0.41(+0.89%) |
Aug 23, 2004 | 45.53 | 45.80 | 45.30 | 45.38 | 3,219,278 | +0.15(+0.32%) |
Aug 20, 2004 | 44.88 | 45.39 | 44.72 | 45.23 | 2,801,045 | +0.36(+0.79%) |
Aug 19, 2004 | 44.96 | 45.04 | 44.45 | 44.88 | 2,765,732 | -0.32(-0.70%) |
Aug 18, 2004 | 44.71 | 45.25 | 44.61 | 45.20 | 2,522,328 | +0.48(+1.06%) |
Aug 17, 2004 | 44.83 | 44.97 | 44.56 | 44.72 | 2,256,537 | -0.08(-0.18%) |
Aug 16, 2004 | 43.92 | 44.80 | 43.92 | 44.80 | 2,875,769 | +0.88(+1.99%) |
Aug 13, 2004 | 44.18 | 44.55 | 43.86 | 43.93 | 3,918,436 | -0.29(-0.66%) |
Aug 12, 2004 | 44.66 | 44.68 | 44.09 | 44.22 | 3,818,962 | -0.44(-0.99%) |
Aug 11, 2004 | 44.87 | 45.01 | 44.59 | 44.66 | 4,500,148 | -0.47(-1.04%) |
Aug 10, 2004 | 44.85 | 45.18 | 44.67 | 45.13 | 1,859,113 | +0.41(+0.91%) |
Aug 09, 2004 | 44.57 | 44.88 | 44.57 | 44.73 | 3,076,767 | +0.16(+0.36%) |
Aug 06, 2004 | 44.78 | 44.87 | 44.51 | 44.57 | 4,233,727 | -0.55(-1.22%) |
Aug 05, 2004 | 46.06 | 46.14 | 45.12 | 45.12 | 3,228,579 | -1.07(-2.31%) |
Aug 04, 2004 | 45.88 | 46.23 | 45.70 | 46.19 | 2,470,462 | +0.10(+0.21%) |
Aug 03, 2004 | 45.90 | 46.10 | 45.75 | 46.09 | 2,744,450 | +0.08(+0.17%) |
Aug 02, 2004 | 45.65 | 46.05 | 45.38 | 46.01 | 2,278,608 | +0.37(+0.81%) |
Jul 30, 2004 | 45.60 | 45.65 | 45.35 | 45.65 | 2,588,066 | -0.11(-0.24%) |
Jul 29, 2004 | 45.58 | 46.01 | 45.37 | 45.75 | 3,693,318 | +0.65(+1.45%) |
Jul 28, 2004 | 45.04 | 45.34 | 44.73 | 45.10 | 3,318,437 | +0.06(+0.13%) |
Jul 27, 2004 | 45.27 | 45.41 | 45.04 | 45.04 | 2,939,931 | -0.18(-0.41%) |
Jul 26, 2004 | 45.32 | 45.51 | 45.10 | 45.23 | 3,452,751 | -0.07(-0.15%) |
Jul 23, 2004 | 45.83 | 46.26 | 45.19 | 45.30 | 4,746,233 | -0.77(-1.68%) |
Jul 22, 2004 | 45.67 | 46.27 | 45.42 | 46.07 | 5,804,980 | -0.27(-0.59%) |
Jul 21, 2004 | 47.23 | 47.26 | 46.31 | 46.34 | 3,213,130 | -0.66(-1.40%) |
Jul 20, 2004 | 46.74 | 47.07 | 46.74 | 47.00 | 2,625,585 | +0.39(+0.83%) |
Jul 19, 2004 | 46.91 | 46.92 | 46.60 | 46.62 | 2,222,644 | -0.19(-0.41%) |
Jul 16, 2004 | 47.47 | 47.47 | 46.64 | 46.81 | 3,261,843 | -0.16(-0.35%) |
Jul 15, 2004 | 46.58 | 47.42 | 46.47 | 46.97 | 3,920,170 | +0.53(+1.13%) |
Jul 14, 2004 | 46.23 | 46.85 | 46.14 | 46.45 | 2,697,945 | -0.01(-0.03%) |
Jul 13, 2004 | 46.29 | 46.60 | 46.19 | 46.46 | 3,024,902 | +0.17(+0.37%) |
Jul 12, 2004 | 46.27 | 46.36 | 45.99 | 46.29 | 2,558,586 | -0.06(-0.12%) |
Jul 09, 2004 | 46.38 | 46.38 | 46.01 | 46.34 | 3,075,033 | +0.23(+0.50%) |
Jul 08, 2004 | 46.73 | 46.84 | 46.11 | 46.12 | 3,977,396 | -0.60(-1.28%) |
Jul 07, 2004 | 46.67 | 47.02 | 46.64 | 46.71 | 2,994,791 | -0.08(-0.16%) |
Jul 06, 2004 | 47.03 | 47.03 | 46.58 | 46.79 | 2,968,622 | -0.32(-0.69%) |
Jul 02, 2004 | 47.21 | 47.26 | 46.81 | 47.11 | 2,673,825 | -0.32(-0.68%) |