Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.69 | 50.96 | 49.52 | 50.63 | 179,534 | +1.01(+2.04%) |
Sep 29, 2004 | 49.85 | 49.85 | 49.37 | 49.62 | 252,828 | -0.23(-0.46%) |
Sep 28, 2004 | 50.22 | 50.22 | 49.54 | 49.85 | 204,062 | -0.37(-0.74%) |
Sep 27, 2004 | 50.51 | 50.57 | 49.84 | 50.22 | 91,146 | -0.39(-0.78%) |
Sep 24, 2004 | 50.42 | 50.99 | 50.42 | 50.61 | 58,199 | +0.20(+0.40%) |
Sep 23, 2004 | 50.58 | 50.83 | 50.30 | 50.41 | 63,570 | -0.27(-0.53%) |
Sep 22, 2004 | 51.25 | 51.28 | 50.64 | 50.68 | 50,507 | -0.56(-1.10%) |
Sep 21, 2004 | 51.49 | 51.65 | 51.19 | 51.25 | 86,791 | -0.24(-0.47%) |
Sep 20, 2004 | 51.19 | 51.68 | 51.19 | 51.49 | 94,774 | +0.12(+0.24%) |
Sep 17, 2004 | 51.31 | 52.36 | 51.31 | 51.37 | 85,630 | -0.12(-0.23%) |
Sep 16, 2004 | 51.18 | 52.02 | 51.18 | 51.48 | 125,108 | +0.20(+0.39%) |
Sep 15, 2004 | 51.15 | 51.53 | 50.89 | 51.28 | 93,468 | +0.06(+0.11%) |
Sep 14, 2004 | 51.13 | 51.79 | 51.06 | 51.23 | 92,597 | +0.10(+0.19%) |
Sep 13, 2004 | 50.85 | 52.16 | 50.85 | 51.13 | 185,630 | +0.42(+0.83%) |
Sep 10, 2004 | 49.61 | 51.21 | 49.61 | 50.71 | 341,362 | +0.71(+1.42%) |
Sep 09, 2004 | 50.85 | 50.85 | 49.56 | 50.00 | 356,456 | -1.67(-3.23%) |
Sep 08, 2004 | 51.57 | 52.02 | 51.43 | 51.67 | 118,431 | +0.12(+0.23%) |
Sep 07, 2004 | 51.68 | 51.98 | 51.50 | 51.55 | 104,934 | -0.05(-0.09%) |
Sep 03, 2004 | 50.85 | 51.63 | 50.79 | 51.60 | 108,417 | +0.62(+1.22%) |
Sep 02, 2004 | 50.69 | 51.10 | 50.69 | 50.98 | 52,249 | +0.19(+0.37%) |
Sep 01, 2004 | 50.53 | 51.16 | 50.19 | 50.79 | 127,285 | +0.43(+0.86%) |
Aug 31, 2004 | 50.71 | 51.12 | 50.12 | 50.36 | 233,090 | -0.44(-0.87%) |
Aug 30, 2004 | 48.28 | 51.19 | 48.28 | 50.80 | 374,744 | +1.66(+3.38%) |
Aug 27, 2004 | 46.65 | 49.33 | 46.65 | 49.14 | 224,672 | +2.83(+6.12%) |
Aug 26, 2004 | 45.41 | 46.56 | 45.41 | 46.31 | 84,179 | +1.07(+2.36%) |
Aug 25, 2004 | 44.50 | 45.72 | 44.50 | 45.24 | 59,651 | +0.74(+1.66%) |
Aug 24, 2004 | 44.61 | 44.62 | 44.32 | 44.50 | 57,038 | -0.24(-0.54%) |
Aug 23, 2004 | 44.08 | 44.78 | 44.08 | 44.74 | 53,991 | +0.73(+1.66%) |
Aug 20, 2004 | 44.03 | 44.14 | 43.72 | 44.01 | 139,476 | +0.06(+0.13%) |
Aug 19, 2004 | 44.46 | 44.47 | 43.86 | 43.96 | 103,192 | -0.57(-1.28%) |
Aug 18, 2004 | 44.61 | 44.62 | 44.23 | 44.53 | 89,839 | -0.23(-0.52%) |
Aug 17, 2004 | 43.97 | 45.34 | 43.92 | 44.76 | 111,029 | +0.88(+1.99%) |
Aug 16, 2004 | 42.48 | 44.02 | 42.44 | 43.89 | 75,761 | +1.47(+3.48%) |
Aug 13, 2004 | 43.23 | 43.28 | 42.32 | 42.42 | 42,089 | -0.90(-2.08%) |
Aug 12, 2004 | 42.84 | 43.34 | 42.84 | 43.32 | 38,461 | +0.40(+0.93%) |
Aug 11, 2004 | 42.44 | 43.35 | 42.13 | 42.92 | 83,453 | +0.39(+0.92%) |
Aug 10, 2004 | 41.91 | 42.67 | 41.91 | 42.53 | 82,147 | +0.70(+1.66%) |
Aug 09, 2004 | 42.47 | 42.47 | 41.80 | 41.83 | 69,230 | -0.57(-1.35%) |
Aug 06, 2004 | 43.37 | 43.37 | 42.05 | 42.40 | 61,828 | -1.05(-2.41%) |
Aug 05, 2004 | 43.68 | 43.79 | 42.75 | 43.45 | 98,838 | -0.31(-0.71%) |
Aug 04, 2004 | 43.23 | 43.76 | 43.10 | 43.76 | 51,523 | +0.41(+0.95%) |
Aug 03, 2004 | 43.23 | 43.44 | 43.03 | 43.35 | 107,111 | +0.16(+0.37%) |
Aug 02, 2004 | 42.61 | 43.28 | 42.59 | 43.19 | 73,294 | +0.50(+1.18%) |
Jul 30, 2004 | 43.06 | 43.06 | 42.39 | 42.68 | 69,085 | -0.38(-0.88%) |
Jul 29, 2004 | 42.44 | 43.11 | 42.44 | 43.06 | 60,522 | +0.70(+1.66%) |
Jul 28, 2004 | 43.27 | 43.28 | 41.89 | 42.36 | 158,344 | -0.83(-1.93%) |
Jul 27, 2004 | 43.24 | 43.39 | 43.08 | 43.19 | 82,728 | +0.01(+0.03%) |
Jul 26, 2004 | 43.06 | 43.37 | 42.99 | 43.18 | 116,690 | +0.11(+0.26%) |
Jul 23, 2004 | 42.76 | 43.18 | 42.37 | 43.07 | 152,829 | +0.32(+0.74%) |
Jul 22, 2004 | 43.69 | 43.69 | 42.75 | 42.75 | 122,785 | -1.11(-2.53%) |
Jul 21, 2004 | 44.51 | 44.75 | 43.82 | 43.86 | 148,039 | -0.68(-1.53%) |
Jul 20, 2004 | 43.93 | 45.07 | 43.55 | 44.54 | 240,782 | +1.37(+3.18%) |
Jul 19, 2004 | 43.74 | 43.74 | 42.50 | 43.17 | 113,787 | -0.57(-1.31%) |
Jul 16, 2004 | 43.76 | 44.14 | 43.52 | 43.74 | 32,220 | -0.01(-0.02%) |
Jul 15, 2004 | 44.23 | 44.27 | 43.75 | 43.75 | 54,571 | -0.49(-1.11%) |
Jul 14, 2004 | 44.59 | 44.65 | 44.23 | 44.24 | 144,701 | -0.35(-0.79%) |
Jul 13, 2004 | 44.70 | 44.70 | 44.52 | 44.59 | 142,669 | -0.10(-0.23%) |
Jul 12, 2004 | 44.70 | 44.95 | 44.43 | 44.70 | 42,670 | -0.01(-0.03%) |
Jul 09, 2004 | 44.61 | 44.71 | 44.48 | 44.71 | 51,959 | +0.06(+0.14%) |
Jul 08, 2004 | 44.71 | 44.71 | 44.41 | 44.65 | 105,659 | -0.14(-0.32%) |
Jul 07, 2004 | 45.33 | 45.33 | 44.67 | 44.79 | 232,219 | -0.54(-1.20%) |
Jul 06, 2004 | 44.87 | 45.43 | 44.82 | 45.34 | 99,709 | +0.46(+1.03%) |
Jul 02, 2004 | 44.17 | 45.34 | 44.06 | 44.87 | 106,385 | +0.68(+1.53%) |