Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 56.91 | 56.95 | 56.18 | 56.48 | 2,181,282 | -0.49(-0.86%) |
Sep 29, 2004 | 57.31 | 57.70 | 56.90 | 56.97 | 2,793,590 | -0.34(-0.59%) |
Sep 28, 2004 | 56.45 | 57.32 | 56.15 | 57.31 | 2,622,719 | +1.15(+2.06%) |
Sep 27, 2004 | 56.02 | 56.40 | 55.71 | 56.15 | 1,502,248 | -0.10(-0.18%) |
Sep 24, 2004 | 55.73 | 56.45 | 55.70 | 56.25 | 1,024,176 | +0.64(+1.15%) |
Sep 23, 2004 | 56.00 | 56.08 | 55.60 | 55.61 | 1,605,738 | -0.52(-0.93%) |
Sep 22, 2004 | 55.99 | 56.34 | 55.90 | 56.13 | 1,980,581 | -0.42(-0.74%) |
Sep 21, 2004 | 55.73 | 56.65 | 55.60 | 56.55 | 1,907,051 | +0.95(+1.70%) |
Sep 20, 2004 | 55.76 | 55.91 | 55.37 | 55.60 | 1,010,308 | -0.33(-0.59%) |
Sep 17, 2004 | 55.82 | 56.18 | 55.64 | 55.93 | 1,489,949 | +0.43(+0.77%) |
Sep 16, 2004 | 54.84 | 55.87 | 54.84 | 55.51 | 1,354,012 | -0.12(-0.22%) |
Sep 15, 2004 | 56.64 | 56.78 | 55.57 | 55.63 | 2,450,933 | -0.57(-1.01%) |
Sep 14, 2004 | 55.60 | 56.22 | 55.57 | 56.19 | 2,115,995 | +0.17(+0.30%) |
Sep 13, 2004 | 55.41 | 56.29 | 55.19 | 56.02 | 2,212,551 | +0.57(+1.03%) |
Sep 10, 2004 | 53.88 | 55.48 | 53.88 | 55.45 | 4,308,268 | +2.25(+4.22%) |
Sep 09, 2004 | 53.16 | 53.33 | 52.52 | 53.20 | 1,713,416 | +0.11(+0.22%) |
Sep 08, 2004 | 53.72 | 53.96 | 53.05 | 53.09 | 1,860,082 | -0.63(-1.17%) |
Sep 07, 2004 | 52.81 | 54.05 | 52.78 | 53.72 | 1,998,898 | +1.30(+2.48%) |
Sep 03, 2004 | 52.79 | 53.25 | 52.37 | 52.42 | 1,014,495 | -0.45(-0.85%) |
Sep 02, 2004 | 52.30 | 52.95 | 52.02 | 52.87 | 994,346 | +0.66(+1.26%) |
Sep 01, 2004 | 51.82 | 52.66 | 51.43 | 52.21 | 1,160,507 | +0.42(+0.81%) |
Aug 31, 2004 | 52.09 | 52.36 | 51.60 | 51.79 | 1,867,539 | -0.28(-0.53%) |
Aug 30, 2004 | 52.50 | 52.66 | 52.03 | 52.07 | 1,140,620 | -0.61(-1.16%) |
Aug 27, 2004 | 53.10 | 53.17 | 52.59 | 52.68 | 1,706,350 | -0.50(-0.95%) |
Aug 26, 2004 | 53.27 | 53.42 | 52.91 | 53.18 | 2,125,284 | -0.70(-1.29%) |
Aug 25, 2004 | 53.79 | 53.88 | 53.04 | 53.88 | 1,958,600 | +0.02(+0.04%) |
Aug 24, 2004 | 54.06 | 54.12 | 53.43 | 53.85 | 948,292 | +0.13(+0.24%) |
Aug 23, 2004 | 54.18 | 54.40 | 53.72 | 53.72 | 1,152,656 | -0.43(-0.79%) |
Aug 20, 2004 | 53.50 | 54.32 | 53.46 | 54.15 | 1,896,061 | +0.69(+1.29%) |
Aug 19, 2004 | 53.50 | 53.85 | 53.30 | 53.46 | 1,572,899 | -0.11(-0.20%) |
Aug 18, 2004 | 53.20 | 53.62 | 52.87 | 53.57 | 1,743,900 | +0.37(+0.69%) |
Aug 17, 2004 | 53.50 | 54.16 | 53.04 | 53.20 | 2,279,931 | +0.07(+0.13%) |
Aug 16, 2004 | 51.84 | 53.40 | 51.84 | 53.14 | 2,353,330 | +1.15(+2.21%) |
Aug 13, 2004 | 51.35 | 52.13 | 51.35 | 51.99 | 2,038,933 | +0.63(+1.24%) |
Aug 12, 2004 | 51.32 | 51.48 | 51.04 | 51.35 | 2,070,464 | -0.12(-0.24%) |
Aug 11, 2004 | 51.42 | 51.55 | 50.79 | 51.48 | 2,763,498 | -0.69(-1.32%) |
Aug 10, 2004 | 50.84 | 52.16 | 50.68 | 52.16 | 2,130,780 | +1.93(+3.83%) |
Aug 09, 2004 | 50.56 | 50.70 | 50.07 | 50.24 | 1,545,816 | -0.17(-0.33%) |
Aug 06, 2004 | 50.80 | 51.14 | 50.10 | 50.41 | 3,013,131 | -0.75(-1.46%) |
Aug 05, 2004 | 52.36 | 52.36 | 51.16 | 51.16 | 1,671,156 | -1.20(-2.29%) |
Aug 04, 2004 | 52.39 | 52.81 | 51.91 | 52.36 | 1,161,161 | -0.32(-0.61%) |
Aug 03, 2004 | 53.01 | 53.50 | 52.65 | 52.68 | 1,728,985 | -0.46(-0.86%) |
Aug 02, 2004 | 52.45 | 53.30 | 52.23 | 53.14 | 1,471,240 | +0.15(+0.29%) |
Jul 30, 2004 | 52.77 | 52.98 | 52.35 | 52.98 | 1,350,087 | +0.26(+0.49%) |
Jul 29, 2004 | 52.20 | 53.07 | 52.00 | 52.72 | 1,503,425 | +0.90(+1.74%) |
Jul 28, 2004 | 52.20 | 52.98 | 51.48 | 51.82 | 1,930,471 | -0.57(-1.08%) |
Jul 27, 2004 | 52.28 | 52.52 | 51.70 | 52.39 | 1,947,610 | +0.22(+0.42%) |
Jul 26, 2004 | 52.30 | 52.51 | 51.81 | 52.16 | 1,660,035 | +0.21(+0.41%) |
Jul 23, 2004 | 52.76 | 53.09 | 51.68 | 51.95 | 2,522,761 | -1.02(-1.92%) |
Jul 22, 2004 | 50.45 | 53.15 | 50.45 | 52.97 | 5,961,238 | +2.52(+5.00%) |
Jul 21, 2004 | 50.81 | 51.30 | 50.39 | 50.45 | 2,837,027 | -0.24(-0.47%) |
Jul 20, 2004 | 49.95 | 50.83 | 49.89 | 50.68 | 2,542,125 | +0.85(+1.70%) |
Jul 19, 2004 | 50.45 | 50.45 | 49.63 | 49.83 | 3,447,111 | -0.63(-1.24%) |
Jul 16, 2004 | 50.77 | 51.15 | 50.38 | 50.46 | 1,537,181 | -0.08(-0.15%) |
Jul 15, 2004 | 50.58 | 50.91 | 50.35 | 50.54 | 1,260,988 | -0.05(-0.09%) |
Jul 14, 2004 | 50.45 | 51.28 | 50.22 | 50.58 | 1,470,455 | -0.18(-0.35%) |
Jul 13, 2004 | 51.01 | 51.16 | 50.60 | 50.76 | 1,377,300 | -0.33(-0.64%) |
Jul 12, 2004 | 50.76 | 51.52 | 50.65 | 51.09 | 1,730,555 | +0.33(+0.65%) |
Jul 09, 2004 | 51.74 | 51.82 | 50.50 | 50.76 | 2,628,345 | -0.87(-1.69%) |
Jul 08, 2004 | 52.36 | 52.36 | 51.49 | 51.63 | 1,612,280 | -0.70(-1.34%) |
Jul 07, 2004 | 51.96 | 52.74 | 51.96 | 52.33 | 1,641,849 | +0.47(+0.91%) |
Jul 06, 2004 | 52.04 | 52.35 | 51.49 | 51.86 | 1,332,947 | -0.18(-0.35%) |
Jul 02, 2004 | 52.44 | 52.55 | 51.89 | 52.04 | 1,331,770 | -0.40(-0.76%) |