Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 43.09 | 44.00 | 43.00 | 43.80 | 7,512,357 | +0.65(+1.51%) |
Sep 29, 2004 | 43.19 | 43.32 | 42.88 | 43.15 | 4,919,138 | -0.16(-0.37%) |
Sep 28, 2004 | 42.86 | 43.41 | 42.67 | 43.31 | 7,523,677 | +0.76(+1.78%) |
Sep 27, 2004 | 43.09 | 43.09 | 42.55 | 42.55 | 6,037,821 | -0.54(-1.26%) |
Sep 24, 2004 | 43.20 | 43.49 | 43.09 | 43.09 | 5,814,522 | -0.01(-0.03%) |
Sep 23, 2004 | 43.83 | 43.89 | 43.10 | 43.10 | 7,258,019 | -0.84(-1.91%) |
Sep 22, 2004 | 44.47 | 44.47 | 43.83 | 43.94 | 5,396,226 | -0.73(-1.64%) |
Sep 21, 2004 | 44.51 | 44.80 | 44.03 | 44.68 | 5,528,781 | +0.35(+0.78%) |
Sep 20, 2004 | 44.99 | 45.05 | 44.28 | 44.33 | 5,091,313 | -0.76(-1.68%) |
Sep 17, 2004 | 44.94 | 45.33 | 44.76 | 45.09 | 6,513,996 | +0.15(+0.33%) |
Sep 16, 2004 | 45.02 | 45.31 | 44.86 | 44.94 | 4,264,579 | +0.03(+0.06%) |
Sep 15, 2004 | 45.96 | 45.96 | 44.91 | 44.91 | 6,781,114 | -1.05(-2.29%) |
Sep 14, 2004 | 46.36 | 46.38 | 45.92 | 45.96 | 4,081,814 | -0.40(-0.86%) |
Sep 13, 2004 | 46.38 | 46.53 | 46.15 | 46.36 | 4,165,985 | -0.02(-0.05%) |
Sep 10, 2004 | 45.95 | 46.40 | 45.75 | 46.38 | 3,365,908 | +0.46(+1.00%) |
Sep 09, 2004 | 46.06 | 46.16 | 45.87 | 45.92 | 3,253,620 | +0.00(+0.00%) |
Sep 08, 2004 | 46.13 | 46.13 | 45.65 | 45.92 | 4,116,687 | -0.20(-0.44%) |
Sep 07, 2004 | 46.12 | 46.33 | 45.88 | 46.13 | 3,989,427 | +0.15(+0.33%) |
Sep 03, 2004 | 45.77 | 46.10 | 45.66 | 45.97 | 3,247,777 | +0.22(+0.48%) |
Sep 02, 2004 | 45.33 | 45.79 | 45.08 | 45.75 | 4,126,182 | +0.37(+0.82%) |
Sep 01, 2004 | 44.98 | 45.51 | 44.98 | 45.38 | 3,750,975 | +0.27(+0.61%) |
Aug 31, 2004 | 44.57 | 45.16 | 44.45 | 45.11 | 4,579,352 | +0.58(+1.30%) |
Aug 30, 2004 | 44.64 | 44.79 | 44.42 | 44.53 | 2,704,047 | -0.10(-0.22%) |
Aug 27, 2004 | 44.34 | 44.75 | 44.24 | 44.63 | 2,071,581 | +0.11(+0.26%) |
Aug 26, 2004 | 44.49 | 44.90 | 44.39 | 44.51 | 2,951,811 | +0.04(+0.09%) |
Aug 25, 2004 | 44.01 | 44.56 | 43.65 | 44.47 | 3,824,738 | +0.34(+0.77%) |
Aug 24, 2004 | 44.20 | 44.33 | 43.91 | 44.13 | 2,440,397 | +0.12(+0.27%) |
Aug 23, 2004 | 43.92 | 44.34 | 43.82 | 44.01 | 2,854,494 | +0.05(+0.11%) |
Aug 20, 2004 | 43.60 | 44.06 | 43.57 | 43.96 | 3,259,280 | +0.16(+0.36%) |
Aug 19, 2004 | 43.68 | 43.90 | 43.58 | 43.80 | 4,088,387 | -0.01(-0.02%) |
Aug 18, 2004 | 42.83 | 43.82 | 42.62 | 43.82 | 5,034,165 | +0.72(+1.68%) |
Aug 17, 2004 | 42.80 | 43.27 | 42.80 | 43.09 | 5,254,907 | +0.25(+0.58%) |
Aug 16, 2004 | 42.80 | 43.01 | 42.58 | 42.85 | 5,301,831 | +0.31(+0.73%) |
Aug 13, 2004 | 42.80 | 42.99 | 42.28 | 42.53 | 3,835,510 | -0.07(-0.17%) |
Aug 12, 2004 | 43.28 | 43.37 | 42.58 | 42.61 | 5,818,904 | -0.79(-1.82%) |
Aug 11, 2004 | 43.43 | 43.54 | 42.83 | 43.39 | 6,209,996 | -0.21(-0.48%) |
Aug 10, 2004 | 43.82 | 43.89 | 42.91 | 43.60 | 7,269,157 | +0.09(+0.20%) |
Aug 09, 2004 | 43.71 | 44.18 | 43.47 | 43.51 | 4,667,904 | -0.23(-0.53%) |
Aug 06, 2004 | 44.23 | 44.47 | 43.62 | 43.74 | 5,894,858 | -0.93(-2.08%) |
Aug 05, 2004 | 45.37 | 45.83 | 44.63 | 44.68 | 4,705,881 | -0.88(-1.94%) |
Aug 04, 2004 | 45.13 | 45.81 | 44.98 | 45.56 | 3,685,062 | +0.14(+0.30%) |
Aug 03, 2004 | 45.60 | 45.65 | 45.14 | 45.42 | 3,243,760 | -0.34(-0.74%) |
Aug 02, 2004 | 45.08 | 45.92 | 44.86 | 45.76 | 4,403,890 | +0.65(+1.44%) |
Jul 30, 2004 | 44.98 | 45.24 | 44.87 | 45.11 | 3,442,228 | +0.13(+0.29%) |
Jul 29, 2004 | 45.29 | 45.29 | 44.69 | 44.98 | 5,153,756 | +0.07(+0.16%) |
Jul 28, 2004 | 45.49 | 45.49 | 44.23 | 44.91 | 8,205,075 | -0.58(-1.28%) |
Jul 27, 2004 | 44.90 | 45.71 | 44.69 | 45.49 | 5,092,774 | +0.78(+1.74%) |
Jul 26, 2004 | 45.25 | 45.46 | 44.57 | 44.71 | 6,117,244 | -0.54(-1.20%) |
Jul 23, 2004 | 45.84 | 45.87 | 45.08 | 45.25 | 5,002,030 | -0.59(-1.29%) |
Jul 22, 2004 | 45.47 | 46.06 | 45.46 | 45.84 | 6,875,874 | +0.07(+0.14%) |
Jul 21, 2004 | 46.66 | 46.66 | 45.71 | 45.78 | 6,494,642 | -0.78(-1.67%) |
Jul 20, 2004 | 45.71 | 46.55 | 45.60 | 46.55 | 9,079,280 | +1.07(+2.35%) |
Jul 19, 2004 | 46.83 | 46.83 | 45.02 | 45.49 | 19,210,784 | -2.62(-5.45%) |
Jul 16, 2004 | 48.91 | 48.91 | 48.08 | 48.11 | 4,646,724 | -0.43(-0.88%) |
Jul 15, 2004 | 48.30 | 48.85 | 48.30 | 48.54 | 3,786,943 | +0.24(+0.49%) |
Jul 14, 2004 | 47.41 | 48.57 | 47.41 | 48.30 | 3,733,447 | +0.44(+0.93%) |
Jul 13, 2004 | 47.90 | 48.13 | 47.73 | 47.86 | 4,160,872 | -0.28(-0.59%) |
Jul 12, 2004 | 48.07 | 48.20 | 47.62 | 48.14 | 2,932,092 | +0.14(+0.29%) |
Jul 09, 2004 | 48.31 | 48.58 | 47.81 | 48.01 | 3,252,342 | -0.05(-0.10%) |
Jul 08, 2004 | 48.43 | 48.75 | 48.00 | 48.05 | 4,279,003 | -0.38(-0.78%) |
Jul 07, 2004 | 47.95 | 48.44 | 47.85 | 48.43 | 4,481,122 | +0.48(+1.01%) |
Jul 06, 2004 | 47.69 | 48.18 | 47.65 | 47.95 | 4,210,170 | +0.03(+0.06%) |
Jul 02, 2004 | 48.38 | 48.41 | 47.87 | 47.92 | 3,125,630 | -0.37(-0.76%) |