Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 53.30 | 53.37 | 53.03 | 53.37 | 125,132 | +0.07(+0.14%) |
Sep 29, 2004 | 52.75 | 53.38 | 52.75 | 53.30 | 52,548 | +0.41(+0.78%) |
Sep 28, 2004 | 52.39 | 52.95 | 52.08 | 52.89 | 3,612 | +0.46(+0.87%) |
Sep 27, 2004 | 52.25 | 52.50 | 52.11 | 52.43 | 32,295 | -0.33(-0.62%) |
Sep 24, 2004 | 52.20 | 52.81 | 52.18 | 52.76 | 24,741 | +0.33(+0.63%) |
Sep 23, 2004 | 52.52 | 52.60 | 52.42 | 52.43 | 78,275 | -0.17(-0.33%) |
Sep 22, 2004 | 53.39 | 53.39 | 52.60 | 52.60 | 113,965 | -1.20(-2.22%) |
Sep 21, 2004 | 53.62 | 53.86 | 53.53 | 53.80 | 5,254 | +0.31(+0.58%) |
Sep 20, 2004 | 53.62 | 53.70 | 53.42 | 53.49 | 11,057 | -0.24(-0.44%) |
Sep 17, 2004 | 53.57 | 53.77 | 53.41 | 53.73 | 223,442 | +0.46(+0.86%) |
Sep 16, 2004 | 52.98 | 53.36 | 52.98 | 53.27 | 5,145 | +0.25(+0.47%) |
Sep 15, 2004 | 53.18 | 53.18 | 52.86 | 53.02 | 57,037 | -0.10(-0.19%) |
Sep 14, 2004 | 53.04 | 53.14 | 52.89 | 53.13 | 104,331 | +0.09(+0.17%) |
Sep 13, 2004 | 53.16 | 53.28 | 52.93 | 53.03 | 8,320 | -0.10(-0.19%) |
Sep 10, 2004 | 52.62 | 53.13 | 52.53 | 53.13 | 2,517 | +0.54(+1.02%) |
Sep 09, 2004 | 52.66 | 52.71 | 52.52 | 52.60 | 2,517 | +0.01(+0.02%) |
Sep 08, 2004 | 52.58 | 52.78 | 52.46 | 52.59 | 17,406 | +0.21(+0.40%) |
Sep 07, 2004 | 52.37 | 52.43 | 52.14 | 52.38 | 8,977 | +0.57(+1.09%) |
Sep 03, 2004 | 51.81 | 51.81 | 51.81 | 51.81 | 109 | -0.34(-0.65%) |
Sep 02, 2004 | 51.45 | 52.15 | 51.45 | 52.15 | 5,364 | +0.90(+1.75%) |
Sep 01, 2004 | 51.40 | 51.40 | 51.09 | 51.25 | 22,771 | +0.16(+0.30%) |
Aug 31, 2004 | 51.32 | 51.32 | 50.85 | 51.10 | 9,305 | +0.08(+0.16%) |
Aug 30, 2004 | 51.12 | 51.25 | 50.87 | 51.02 | 14,450 | -0.19(-0.37%) |
Aug 27, 2004 | 51.27 | 51.40 | 51.21 | 51.21 | 14,450 | -0.14(-0.27%) |
Aug 26, 2004 | 51.41 | 51.54 | 51.16 | 51.34 | 17,406 | -0.01(-0.02%) |
Aug 25, 2004 | 50.88 | 51.40 | 50.88 | 51.35 | 27,916 | +0.20(+0.39%) |
Aug 24, 2004 | 51.06 | 51.15 | 50.73 | 51.15 | 14,560 | +0.63(+1.25%) |
Aug 23, 2004 | 51.33 | 51.41 | 50.52 | 50.52 | 11,057 | -0.33(-0.65%) |
Aug 20, 2004 | 50.24 | 51.00 | 50.17 | 50.85 | 35,579 | +0.52(+1.03%) |
Aug 19, 2004 | 50.68 | 50.71 | 50.04 | 50.33 | 245,118 | -0.64(-1.25%) |
Aug 18, 2004 | 49.93 | 50.98 | 49.93 | 50.97 | 76,524 | +0.90(+1.79%) |
Aug 17, 2004 | 50.47 | 50.57 | 49.98 | 50.07 | 196,072 | -0.19(-0.38%) |
Aug 16, 2004 | 49.54 | 50.27 | 49.54 | 50.27 | 40,177 | +1.56(+3.21%) |
Aug 13, 2004 | 49.43 | 49.43 | 48.70 | 48.70 | 7,225 | -0.68(-1.37%) |
Aug 12, 2004 | 49.99 | 49.99 | 49.37 | 49.38 | 20,910 | -0.68(-1.35%) |
Aug 11, 2004 | 49.71 | 50.49 | 49.44 | 50.06 | 157,975 | -0.01(-0.02%) |
Aug 10, 2004 | 49.08 | 50.07 | 49.08 | 50.07 | 14,779 | +1.15(+2.35%) |
Aug 09, 2004 | 49.00 | 49.02 | 48.84 | 48.91 | 16,859 | +0.14(+0.28%) |
Aug 06, 2004 | 49.44 | 49.62 | 48.73 | 48.78 | 94,587 | -1.51(-3.00%) |
Aug 05, 2004 | 51.11 | 51.11 | 50.17 | 50.28 | 9,196 | -1.11(-2.15%) |
Aug 04, 2004 | 50.94 | 51.53 | 50.66 | 51.39 | 7,991 | +0.08(+0.16%) |
Aug 03, 2004 | 51.44 | 51.46 | 51.31 | 51.31 | 16,093 | -0.19(-0.37%) |
Aug 02, 2004 | 50.97 | 51.50 | 50.92 | 51.50 | 10,509 | +0.34(+0.66%) |
Jul 30, 2004 | 50.97 | 51.26 | 50.90 | 51.16 | 140,787 | -0.22(-0.43%) |
Jul 29, 2004 | 50.98 | 51.51 | 50.87 | 51.38 | 122,066 | +0.63(+1.24%) |
Jul 28, 2004 | 50.07 | 50.75 | 49.89 | 50.75 | 16,093 | +0.29(+0.58%) |
Jul 27, 2004 | 50.05 | 50.49 | 50.05 | 50.46 | 22,004 | +0.46(+0.91%) |
Jul 26, 2004 | 50.32 | 50.32 | 49.95 | 50.00 | 10,290 | -0.16(-0.33%) |
Jul 23, 2004 | 50.11 | 50.26 | 49.93 | 50.17 | 5,145 | -0.07(-0.15%) |
Jul 22, 2004 | 50.46 | 50.51 | 49.46 | 50.24 | 42,477 | -0.50(-0.99%) |
Jul 21, 2004 | 52.12 | 52.12 | 50.74 | 50.74 | 115,498 | -1.15(-2.22%) |
Jul 20, 2004 | 51.38 | 51.89 | 51.38 | 51.89 | 2,955 | +0.80(+1.57%) |
Jul 19, 2004 | 50.83 | 51.26 | 50.83 | 51.09 | 27,150 | +0.30(+0.59%) |
Jul 16, 2004 | 51.80 | 51.80 | 50.79 | 50.79 | 30,434 | -0.47(-0.91%) |
Jul 15, 2004 | 50.83 | 51.55 | 50.83 | 51.25 | 84,844 | +0.48(+0.94%) |
Jul 14, 2004 | 50.52 | 51.05 | 50.49 | 50.78 | 81,888 | +0.04(+0.09%) |
Jul 13, 2004 | 50.77 | 50.79 | 50.63 | 50.73 | 26,931 | -0.16(-0.31%) |
Jul 12, 2004 | 50.85 | 50.89 | 50.47 | 50.89 | 25,727 | +0.06(+0.13%) |
Jul 09, 2004 | 50.70 | 50.82 | 50.44 | 50.82 | 14,231 | +0.39(+0.78%) |
Jul 08, 2004 | 51.38 | 51.47 | 50.43 | 50.43 | 232,638 | -1.38(-2.66%) |
Jul 07, 2004 | 51.43 | 51.81 | 51.43 | 51.81 | 15,655 | +0.62(+1.21%) |
Jul 06, 2004 | 51.59 | 51.61 | 51.18 | 51.19 | 118,125 | -0.62(-1.20%) |
Jul 02, 2004 | 52.12 | 52.12 | 51.71 | 51.81 | 115,826 | -0.31(-0.60%) |