Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 43.10 | 44.01 | 43.01 | 43.81 | 7,510,347 | +0.65(+1.51%) |
Sep 29, 2004 | 43.20 | 43.33 | 42.90 | 43.16 | 4,917,822 | -0.16(-0.37%) |
Sep 28, 2004 | 42.87 | 43.42 | 42.68 | 43.32 | 7,521,664 | +0.76(+1.78%) |
Sep 27, 2004 | 43.10 | 43.10 | 42.56 | 42.56 | 6,036,205 | -0.54(-1.26%) |
Sep 24, 2004 | 43.21 | 43.50 | 43.10 | 43.10 | 5,812,967 | -0.01(-0.03%) |
Sep 23, 2004 | 43.84 | 43.90 | 43.12 | 43.12 | 7,256,078 | -0.84(-1.91%) |
Sep 22, 2004 | 44.48 | 44.48 | 43.84 | 43.95 | 5,394,782 | -0.73(-1.64%) |
Sep 21, 2004 | 44.52 | 44.81 | 44.05 | 44.69 | 5,527,301 | +0.35(+0.78%) |
Sep 20, 2004 | 45.01 | 45.06 | 44.29 | 44.34 | 5,089,951 | -0.76(-1.68%) |
Sep 17, 2004 | 44.95 | 45.34 | 44.78 | 45.10 | 6,512,253 | +0.15(+0.33%) |
Sep 16, 2004 | 45.03 | 45.32 | 44.87 | 44.95 | 4,263,438 | +0.03(+0.06%) |
Sep 15, 2004 | 45.98 | 45.98 | 44.92 | 44.92 | 6,779,300 | -1.05(-2.29%) |
Sep 14, 2004 | 46.38 | 46.39 | 45.94 | 45.98 | 4,080,722 | -0.40(-0.86%) |
Sep 13, 2004 | 46.40 | 46.54 | 46.17 | 46.38 | 4,164,870 | -0.02(-0.05%) |
Sep 10, 2004 | 45.96 | 46.41 | 45.76 | 46.40 | 3,365,008 | +0.46(+1.00%) |
Sep 09, 2004 | 46.07 | 46.17 | 45.88 | 45.94 | 3,252,749 | +0.00(+0.00%) |
Sep 08, 2004 | 46.14 | 46.14 | 45.66 | 45.94 | 4,115,586 | -0.20(-0.44%) |
Sep 07, 2004 | 46.13 | 46.34 | 45.89 | 46.14 | 3,988,360 | +0.15(+0.33%) |
Sep 03, 2004 | 45.78 | 46.11 | 45.67 | 45.99 | 3,246,908 | +0.22(+0.48%) |
Sep 02, 2004 | 45.34 | 45.80 | 45.09 | 45.77 | 4,125,078 | +0.37(+0.82%) |
Sep 01, 2004 | 44.99 | 45.53 | 44.99 | 45.39 | 3,749,971 | +0.27(+0.61%) |
Aug 31, 2004 | 44.58 | 45.18 | 44.46 | 45.12 | 4,578,126 | +0.58(+1.30%) |
Aug 30, 2004 | 44.65 | 44.80 | 44.44 | 44.54 | 2,703,323 | -0.10(-0.22%) |
Aug 27, 2004 | 44.35 | 44.76 | 44.25 | 44.64 | 2,071,026 | +0.12(+0.26%) |
Aug 26, 2004 | 44.50 | 44.91 | 44.40 | 44.52 | 2,951,021 | +0.04(+0.09%) |
Aug 25, 2004 | 44.02 | 44.57 | 43.66 | 44.48 | 3,823,715 | +0.34(+0.77%) |
Aug 24, 2004 | 44.21 | 44.34 | 43.93 | 44.15 | 2,439,744 | +0.12(+0.27%) |
Aug 23, 2004 | 43.93 | 44.35 | 43.83 | 44.02 | 2,853,731 | +0.05(+0.11%) |
Aug 20, 2004 | 43.61 | 44.07 | 43.58 | 43.98 | 3,258,408 | +0.16(+0.36%) |
Aug 19, 2004 | 43.69 | 43.92 | 43.59 | 43.82 | 4,087,293 | -0.01(-0.02%) |
Aug 18, 2004 | 42.84 | 43.83 | 42.63 | 43.83 | 5,032,818 | +0.72(+1.68%) |
Aug 17, 2004 | 42.81 | 43.28 | 42.81 | 43.10 | 5,253,501 | +0.25(+0.58%) |
Aug 16, 2004 | 42.81 | 43.02 | 42.59 | 42.86 | 5,300,412 | +0.31(+0.73%) |
Aug 13, 2004 | 42.81 | 43.01 | 42.29 | 42.55 | 3,834,484 | -0.07(-0.17%) |
Aug 12, 2004 | 43.29 | 43.38 | 42.59 | 42.62 | 5,817,347 | -0.79(-1.82%) |
Aug 11, 2004 | 43.44 | 43.55 | 42.84 | 43.41 | 6,208,334 | -0.21(-0.48%) |
Aug 10, 2004 | 43.83 | 43.90 | 42.92 | 43.61 | 7,267,212 | +0.09(+0.20%) |
Aug 09, 2004 | 43.72 | 44.19 | 43.48 | 43.53 | 4,666,655 | -0.23(-0.53%) |
Aug 06, 2004 | 44.24 | 44.48 | 43.64 | 43.76 | 5,893,281 | -0.93(-2.08%) |
Aug 05, 2004 | 45.38 | 45.84 | 44.64 | 44.69 | 4,704,622 | -0.88(-1.94%) |
Aug 04, 2004 | 45.14 | 45.83 | 44.99 | 45.57 | 3,684,076 | +0.14(+0.30%) |
Aug 03, 2004 | 45.61 | 45.66 | 45.15 | 45.43 | 3,242,893 | -0.34(-0.74%) |
Aug 02, 2004 | 45.09 | 45.94 | 44.87 | 45.77 | 4,402,712 | +0.65(+1.45%) |
Jul 30, 2004 | 44.99 | 45.25 | 44.88 | 45.12 | 3,441,307 | +0.13(+0.29%) |
Jul 29, 2004 | 45.30 | 45.30 | 44.70 | 44.99 | 5,152,377 | +0.07(+0.16%) |
Jul 28, 2004 | 45.50 | 45.50 | 44.24 | 44.92 | 8,202,880 | -0.58(-1.28%) |
Jul 27, 2004 | 44.91 | 45.72 | 44.70 | 45.50 | 5,091,411 | +0.78(+1.74%) |
Jul 26, 2004 | 45.26 | 45.47 | 44.58 | 44.72 | 6,115,607 | -0.54(-1.20%) |
Jul 23, 2004 | 45.85 | 45.88 | 45.09 | 45.26 | 5,000,692 | -0.59(-1.29%) |
Jul 22, 2004 | 45.48 | 46.07 | 45.47 | 45.85 | 6,874,035 | +0.07(+0.14%) |
Jul 21, 2004 | 46.68 | 46.68 | 45.72 | 45.79 | 6,492,904 | -0.78(-1.67%) |
Jul 20, 2004 | 45.72 | 46.57 | 45.61 | 46.57 | 9,076,851 | +1.07(+2.35%) |
Jul 19, 2004 | 46.84 | 46.85 | 45.03 | 45.50 | 19,205,644 | -2.62(-5.45%) |
Jul 16, 2004 | 48.92 | 48.92 | 48.09 | 48.12 | 4,645,481 | -0.43(-0.88%) |
Jul 15, 2004 | 48.31 | 48.86 | 48.31 | 48.55 | 3,785,930 | +0.24(+0.49%) |
Jul 14, 2004 | 47.43 | 48.58 | 47.43 | 48.31 | 3,732,448 | +0.44(+0.93%) |
Jul 13, 2004 | 47.91 | 48.14 | 47.74 | 47.87 | 4,159,759 | -0.28(-0.59%) |
Jul 12, 2004 | 48.08 | 48.21 | 47.63 | 48.16 | 2,931,308 | +0.14(+0.29%) |
Jul 09, 2004 | 48.32 | 48.59 | 47.83 | 48.02 | 3,251,472 | -0.05(-0.10%) |
Jul 08, 2004 | 48.45 | 48.76 | 48.01 | 48.07 | 4,277,859 | -0.38(-0.78%) |
Jul 07, 2004 | 47.96 | 48.45 | 47.87 | 48.45 | 4,479,923 | +0.48(+1.01%) |
Jul 06, 2004 | 47.70 | 48.19 | 47.66 | 47.96 | 4,209,043 | +0.03(+0.06%) |
Jul 02, 2004 | 48.39 | 48.42 | 47.89 | 47.94 | 3,124,793 | -0.37(-0.76%) |