Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 44.18 | 44.85 | 44.04 | 44.85 | 532,785 | +0.85(+1.93%) |
Sep 29, 2004 | 43.04 | 44.17 | 43.04 | 44.00 | 367,872 | +0.90(+2.09%) |
Sep 28, 2004 | 42.74 | 43.17 | 42.59 | 43.10 | 475,715 | +0.25(+0.58%) |
Sep 27, 2004 | 42.93 | 42.99 | 42.57 | 42.85 | 392,937 | -0.09(-0.22%) |
Sep 24, 2004 | 42.79 | 43.19 | 42.71 | 42.94 | 300,647 | +0.14(+0.33%) |
Sep 23, 2004 | 42.87 | 43.07 | 42.78 | 42.80 | 341,522 | -0.26(-0.61%) |
Sep 22, 2004 | 43.52 | 43.52 | 42.93 | 43.07 | 303,861 | -0.61(-1.39%) |
Sep 21, 2004 | 43.37 | 43.88 | 43.36 | 43.68 | 456,563 | +0.30(+0.68%) |
Sep 20, 2004 | 43.54 | 43.69 | 43.26 | 43.38 | 283,423 | -0.32(-0.73%) |
Sep 17, 2004 | 43.69 | 44.03 | 43.56 | 43.70 | 259,773 | +0.24(+0.56%) |
Sep 16, 2004 | 43.31 | 43.82 | 43.24 | 43.46 | 301,161 | +0.06(+0.14%) |
Sep 15, 2004 | 43.13 | 43.55 | 42.84 | 43.40 | 500,394 | +0.27(+0.63%) |
Sep 14, 2004 | 43.08 | 43.12 | 42.83 | 43.12 | 387,024 | +0.02(+0.04%) |
Sep 13, 2004 | 41.82 | 43.18 | 41.62 | 43.11 | 988,705 | +1.35(+3.24%) |
Sep 10, 2004 | 40.67 | 41.78 | 40.62 | 41.75 | 512,476 | +1.25(+3.09%) |
Sep 09, 2004 | 40.88 | 40.88 | 40.31 | 40.50 | 557,721 | -0.30(-0.72%) |
Sep 08, 2004 | 41.15 | 41.23 | 40.72 | 40.80 | 622,889 | -0.45(-1.09%) |
Sep 07, 2004 | 41.44 | 41.68 | 41.19 | 41.25 | 744,357 | -0.15(-0.36%) |
Sep 03, 2004 | 41.93 | 41.93 | 41.34 | 41.40 | 388,438 | -0.44(-1.04%) |
Sep 02, 2004 | 41.41 | 41.86 | 41.05 | 41.83 | 318,257 | +0.42(+1.01%) |
Sep 01, 2004 | 41.40 | 41.85 | 41.37 | 41.41 | 312,730 | -0.14(-0.34%) |
Aug 31, 2004 | 41.74 | 41.87 | 41.07 | 41.55 | 498,337 | -0.19(-0.45%) |
Aug 30, 2004 | 41.97 | 41.97 | 41.63 | 41.74 | 234,065 | -0.12(-0.28%) |
Aug 27, 2004 | 41.70 | 41.86 | 41.53 | 41.86 | 206,944 | +0.27(+0.65%) |
Aug 26, 2004 | 41.35 | 41.68 | 41.29 | 41.58 | 176,738 | +0.07(+0.17%) |
Aug 25, 2004 | 41.34 | 41.61 | 40.91 | 41.51 | 268,127 | +0.09(+0.21%) |
Aug 24, 2004 | 41.31 | 41.73 | 41.20 | 41.43 | 352,962 | +0.18(+0.43%) |
Aug 23, 2004 | 41.18 | 41.58 | 41.16 | 41.25 | 308,745 | -0.05(-0.13%) |
Aug 20, 2004 | 40.39 | 41.42 | 40.39 | 41.30 | 335,352 | +0.84(+2.08%) |
Aug 19, 2004 | 40.95 | 40.95 | 40.22 | 40.46 | 347,820 | -0.65(-1.57%) |
Aug 18, 2004 | 40.03 | 41.23 | 39.76 | 41.11 | 499,879 | +0.81(+2.01%) |
Aug 17, 2004 | 40.60 | 41.03 | 40.19 | 40.30 | 389,338 | -0.28(-0.69%) |
Aug 16, 2004 | 39.55 | 40.58 | 39.45 | 40.58 | 616,591 | +1.00(+2.52%) |
Aug 13, 2004 | 39.61 | 39.91 | 39.41 | 39.58 | 321,984 | -0.02(-0.06%) |
Aug 12, 2004 | 40.07 | 40.17 | 39.51 | 39.61 | 475,329 | -0.62(-1.55%) |
Aug 11, 2004 | 40.53 | 40.53 | 39.87 | 40.23 | 679,445 | -0.30(-0.73%) |
Aug 10, 2004 | 39.58 | 40.62 | 39.49 | 40.53 | 938,319 | +0.93(+2.36%) |
Aug 09, 2004 | 39.29 | 39.75 | 39.21 | 39.59 | 699,240 | +0.19(+0.47%) |
Aug 06, 2004 | 39.74 | 39.77 | 39.16 | 39.41 | 639,599 | -0.33(-0.84%) |
Aug 05, 2004 | 40.67 | 40.67 | 39.74 | 39.74 | 643,969 | -1.09(-2.67%) |
Aug 04, 2004 | 40.55 | 40.92 | 40.30 | 40.83 | 672,890 | -0.02(-0.04%) |
Aug 03, 2004 | 40.88 | 41.10 | 40.73 | 40.84 | 433,297 | -0.12(-0.30%) |
Aug 02, 2004 | 41.20 | 41.25 | 40.68 | 40.97 | 463,246 | -0.23(-0.55%) |
Jul 30, 2004 | 41.23 | 41.39 | 41.13 | 41.19 | 639,213 | -0.04(-0.09%) |
Jul 29, 2004 | 41.23 | 41.31 | 41.05 | 41.23 | 604,380 | +0.30(+0.72%) |
Jul 28, 2004 | 41.35 | 41.43 | 40.61 | 40.94 | 636,129 | -0.45(-1.09%) |
Jul 27, 2004 | 41.26 | 41.47 | 41.03 | 41.39 | 763,637 | +0.02(+0.06%) |
Jul 26, 2004 | 41.60 | 41.87 | 41.20 | 41.37 | 545,639 | -0.12(-0.30%) |
Jul 23, 2004 | 41.67 | 42.00 | 41.21 | 41.49 | 804,255 | -0.37(-0.89%) |
Jul 22, 2004 | 42.14 | 42.24 | 41.26 | 41.86 | 1,046,033 | -0.26(-0.63%) |
Jul 21, 2004 | 43.37 | 43.57 | 42.10 | 42.13 | 825,720 | -1.05(-2.43%) |
Jul 20, 2004 | 43.72 | 43.76 | 43.08 | 43.18 | 826,492 | -0.30(-0.70%) |
Jul 19, 2004 | 43.74 | 44.02 | 43.21 | 43.48 | 793,458 | -1.03(-2.32%) |
Jul 16, 2004 | 45.12 | 45.82 | 44.35 | 44.52 | 1,184,467 | +0.95(+2.18%) |
Jul 15, 2004 | 43.41 | 44.28 | 43.36 | 43.57 | 676,618 | +0.26(+0.61%) |
Jul 14, 2004 | 43.53 | 43.69 | 43.10 | 43.30 | 810,553 | -0.37(-0.86%) |
Jul 13, 2004 | 43.68 | 43.82 | 43.59 | 43.68 | 403,091 | +0.16(+0.38%) |
Jul 12, 2004 | 43.47 | 43.75 | 43.07 | 43.51 | 470,316 | +0.20(+0.47%) |
Jul 09, 2004 | 42.32 | 43.44 | 42.31 | 43.31 | 653,738 | +0.84(+1.98%) |
Jul 08, 2004 | 43.27 | 43.30 | 42.40 | 42.47 | 596,925 | -1.00(-2.29%) |
Jul 07, 2004 | 43.30 | 43.74 | 43.22 | 43.47 | 691,142 | +0.17(+0.40%) |
Jul 06, 2004 | 43.48 | 43.53 | 43.07 | 43.30 | 442,552 | -0.18(-0.41%) |
Jul 02, 2004 | 44.03 | 44.03 | 43.20 | 43.47 | 284,452 | -0.46(-1.04%) |