Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.74 | 46.47 | 45.47 | 45.65 | 250,806 | -0.79(-1.69%) |
Sep 29, 2004 | 46.52 | 46.52 | 46.21 | 46.43 | 65,815 | +0.04(+0.09%) |
Sep 28, 2004 | 45.90 | 46.52 | 45.80 | 46.39 | 55,069 | +0.53(+1.16%) |
Sep 27, 2004 | 45.98 | 46.21 | 45.86 | 45.86 | 34,556 | -0.38(-0.83%) |
Sep 24, 2004 | 46.11 | 46.44 | 46.07 | 46.25 | 65,693 | +0.05(+0.11%) |
Sep 23, 2004 | 46.43 | 46.60 | 46.20 | 46.20 | 40,783 | -0.26(-0.56%) |
Sep 22, 2004 | 46.93 | 46.93 | 46.37 | 46.46 | 52,505 | -0.66(-1.41%) |
Sep 21, 2004 | 46.83 | 47.23 | 46.77 | 47.12 | 44,935 | +0.24(+0.51%) |
Sep 20, 2004 | 47.02 | 47.18 | 46.69 | 46.89 | 47,010 | -0.31(-0.66%) |
Sep 17, 2004 | 47.34 | 47.35 | 47.07 | 47.20 | 32,846 | +0.04(+0.09%) |
Sep 16, 2004 | 47.25 | 47.29 | 47.04 | 47.16 | 46,644 | +0.06(+0.12%) |
Sep 15, 2004 | 47.29 | 47.33 | 47.09 | 47.10 | 89,748 | -0.23(-0.48%) |
Sep 14, 2004 | 47.02 | 47.45 | 47.02 | 47.33 | 74,729 | +0.34(+0.71%) |
Sep 13, 2004 | 46.76 | 47.15 | 46.76 | 46.99 | 82,299 | +0.19(+0.40%) |
Sep 10, 2004 | 46.56 | 46.89 | 46.48 | 46.80 | 74,362 | +0.00(+0.00%) |
Sep 09, 2004 | 47.16 | 47.16 | 46.76 | 46.80 | 84,619 | -0.16(-0.35%) |
Sep 08, 2004 | 47.01 | 47.20 | 46.97 | 46.97 | 60,931 | -0.09(-0.19%) |
Sep 07, 2004 | 47.34 | 47.34 | 46.87 | 47.06 | 79,979 | +0.23(+0.49%) |
Sep 03, 2004 | 47.05 | 47.23 | 46.82 | 46.83 | 52,261 | -0.04(-0.09%) |
Sep 02, 2004 | 46.60 | 46.99 | 46.39 | 46.87 | 103,668 | +0.47(+1.01%) |
Sep 01, 2004 | 46.12 | 46.54 | 46.12 | 46.40 | 52,505 | +0.14(+0.30%) |
Aug 31, 2004 | 46.09 | 46.26 | 45.91 | 46.26 | 66,670 | +0.27(+0.59%) |
Aug 30, 2004 | 46.52 | 46.52 | 45.99 | 45.99 | 47,621 | -0.57(-1.23%) |
Aug 27, 2004 | 46.22 | 46.68 | 46.22 | 46.57 | 43,958 | +0.29(+0.64%) |
Aug 26, 2004 | 46.25 | 46.31 | 46.04 | 46.27 | 66,303 | -0.02(-0.04%) |
Aug 25, 2004 | 45.82 | 46.31 | 45.80 | 46.29 | 32,358 | +0.46(+1.00%) |
Aug 24, 2004 | 46.19 | 46.19 | 45.76 | 45.83 | 74,607 | -0.02(-0.05%) |
Aug 23, 2004 | 45.94 | 46.13 | 45.73 | 45.85 | 223,698 | -0.14(-0.30%) |
Aug 20, 2004 | 45.45 | 46.03 | 45.45 | 45.99 | 43,958 | +0.48(+1.06%) |
Aug 19, 2004 | 45.70 | 45.74 | 45.35 | 45.51 | 57,756 | -0.20(-0.45%) |
Aug 18, 2004 | 45.12 | 45.79 | 44.93 | 45.71 | 39,928 | +0.71(+1.58%) |
Aug 17, 2004 | 45.15 | 45.21 | 44.94 | 45.00 | 62,884 | +0.04(+0.09%) |
Aug 16, 2004 | 44.32 | 45.12 | 44.32 | 44.96 | 46,278 | +0.64(+1.44%) |
Aug 13, 2004 | 44.84 | 44.86 | 44.22 | 44.32 | 87,061 | -0.34(-0.77%) |
Aug 12, 2004 | 44.84 | 45.12 | 44.62 | 44.67 | 84,009 | -0.27(-0.60%) |
Aug 11, 2004 | 44.06 | 45.11 | 44.06 | 44.94 | 84,497 | +0.71(+1.61%) |
Aug 10, 2004 | 43.65 | 44.22 | 43.62 | 44.22 | 129,799 | +0.63(+1.45%) |
Aug 09, 2004 | 43.67 | 43.88 | 43.54 | 43.59 | 57,390 | -0.16(-0.36%) |
Aug 06, 2004 | 43.86 | 43.96 | 43.60 | 43.75 | 296,352 | -0.70(-1.58%) |
Aug 05, 2004 | 45.33 | 45.33 | 44.36 | 44.45 | 53,604 | -0.72(-1.60%) |
Aug 04, 2004 | 45.46 | 45.46 | 44.97 | 45.17 | 69,600 | -0.09(-0.20%) |
Aug 03, 2004 | 45.32 | 45.69 | 45.26 | 45.26 | 73,996 | -0.12(-0.27%) |
Aug 02, 2004 | 45.30 | 45.62 | 45.29 | 45.39 | 130,165 | -0.03(-0.07%) |
Jul 30, 2004 | 45.30 | 45.58 | 45.17 | 45.42 | 52,872 | +0.11(+0.25%) |
Jul 29, 2004 | 45.17 | 45.51 | 44.85 | 45.30 | 108,796 | +0.31(+0.69%) |
Jul 28, 2004 | 45.21 | 45.26 | 44.38 | 44.99 | 156,784 | -0.21(-0.47%) |
Jul 27, 2004 | 45.01 | 45.36 | 44.69 | 45.21 | 322,605 | +0.43(+0.95%) |
Jul 26, 2004 | 45.09 | 45.24 | 44.47 | 44.78 | 104,400 | -0.57(-1.25%) |
Jul 23, 2004 | 45.74 | 45.74 | 45.13 | 45.35 | 189,020 | -0.34(-0.75%) |
Jul 22, 2004 | 45.58 | 45.93 | 45.25 | 45.69 | 90,480 | +0.10(+0.22%) |
Jul 21, 2004 | 46.43 | 46.59 | 45.59 | 45.59 | 132,119 | -0.63(-1.36%) |
Jul 20, 2004 | 46.19 | 46.27 | 45.93 | 46.22 | 264,848 | +0.16(+0.34%) |
Jul 19, 2004 | 46.36 | 46.50 | 45.75 | 46.07 | 88,649 | -0.26(-0.57%) |
Jul 16, 2004 | 46.71 | 46.84 | 46.27 | 46.33 | 39,074 | -0.35(-0.75%) |
Jul 15, 2004 | 47.31 | 47.37 | 46.68 | 46.68 | 106,354 | -0.48(-1.01%) |
Jul 14, 2004 | 46.89 | 47.51 | 46.89 | 47.16 | 59,099 | +0.15(+0.31%) |
Jul 13, 2004 | 46.64 | 47.04 | 46.64 | 47.01 | 55,069 | +0.49(+1.06%) |
Jul 12, 2004 | 46.69 | 46.84 | 46.42 | 46.52 | 214,052 | -0.21(-0.46%) |
Jul 09, 2004 | 47.17 | 47.20 | 46.73 | 46.73 | 62,274 | -0.10(-0.21%) |
Jul 08, 2004 | 47.01 | 47.53 | 46.83 | 46.83 | 48,354 | -0.29(-0.63%) |
Jul 07, 2004 | 47.25 | 47.29 | 46.98 | 47.12 | 52,261 | -0.07(-0.14%) |
Jul 06, 2004 | 47.58 | 47.58 | 47.09 | 47.19 | 59,343 | -0.45(-0.95%) |
Jul 02, 2004 | 47.70 | 47.91 | 47.50 | 47.64 | 53,971 | -0.11(-0.22%) |