Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 48.32 | 48.81 | 48.32 | 48.71 | 3,364,191 | +0.26(+0.54%) |
Oct 28, 2004 | 48.37 | 48.86 | 48.29 | 48.44 | 3,587,632 | -0.26(-0.54%) |
Oct 27, 2004 | 47.60 | 48.86 | 47.39 | 48.71 | 5,628,380 | +0.85(+1.77%) |
Oct 26, 2004 | 47.34 | 47.88 | 47.26 | 47.86 | 5,801,494 | +0.41(+0.86%) |
Oct 25, 2004 | 47.33 | 47.76 | 47.12 | 47.45 | 4,660,880 | -0.19(-0.41%) |
Oct 22, 2004 | 48.88 | 48.98 | 47.47 | 47.65 | 6,377,694 | -1.08(-2.22%) |
Oct 21, 2004 | 48.32 | 48.83 | 48.07 | 48.73 | 6,470,065 | +0.50(+1.04%) |
Oct 20, 2004 | 47.43 | 48.42 | 46.99 | 48.22 | 8,515,749 | +0.89(+1.87%) |
Oct 19, 2004 | 48.22 | 48.36 | 47.25 | 47.34 | 7,799,879 | -0.45(-0.93%) |
Oct 18, 2004 | 47.09 | 48.11 | 46.03 | 47.78 | 23,045,126 | -1.18(-2.41%) |
Oct 15, 2004 | 48.76 | 49.32 | 48.76 | 48.96 | 5,105,054 | +0.24(+0.49%) |
Oct 14, 2004 | 49.07 | 49.18 | 48.54 | 48.73 | 4,825,554 | -0.24(-0.49%) |
Oct 13, 2004 | 49.89 | 49.98 | 48.41 | 48.96 | 5,966,328 | -0.41(-0.83%) |
Oct 12, 2004 | 49.70 | 49.73 | 49.31 | 49.37 | 3,568,202 | -0.37(-0.74%) |
Oct 11, 2004 | 49.92 | 50.16 | 49.74 | 49.74 | 2,484,125 | -0.03(-0.05%) |
Oct 08, 2004 | 50.08 | 50.09 | 49.50 | 49.77 | 4,164,469 | -0.25(-0.50%) |
Oct 07, 2004 | 51.47 | 51.47 | 50.01 | 50.02 | 4,242,506 | -0.93(-1.82%) |
Oct 06, 2004 | 50.00 | 51.02 | 49.76 | 50.95 | 5,502,406 | +1.49(+3.02%) |
Oct 05, 2004 | 49.57 | 49.59 | 49.04 | 49.45 | 4,700,058 | -0.11(-0.23%) |
Oct 04, 2004 | 50.33 | 50.45 | 49.57 | 49.57 | 4,754,684 | -0.47(-0.94%) |
Oct 01, 2004 | 50.23 | 50.70 | 50.04 | 50.04 | 5,704,346 | -0.18(-0.35%) |
Sep 30, 2004 | 49.40 | 50.45 | 49.30 | 50.21 | 6,552,720 | +0.75(+1.51%) |
Sep 29, 2004 | 49.51 | 49.67 | 49.17 | 49.47 | 4,290,761 | -0.18(-0.37%) |
Sep 28, 2004 | 49.14 | 49.76 | 48.92 | 49.65 | 6,562,594 | +0.87(+1.78%) |
Sep 27, 2004 | 49.40 | 49.40 | 48.78 | 48.78 | 5,266,543 | -0.62(-1.26%) |
Sep 24, 2004 | 49.52 | 49.86 | 49.40 | 49.40 | 5,071,769 | -0.01(-0.03%) |
Sep 23, 2004 | 50.25 | 50.32 | 49.42 | 49.42 | 6,330,872 | -0.96(-1.91%) |
Sep 22, 2004 | 50.99 | 50.99 | 50.25 | 50.38 | 4,706,906 | -0.84(-1.64%) |
Sep 21, 2004 | 51.03 | 51.36 | 50.48 | 51.22 | 4,822,528 | +0.40(+0.78%) |
Sep 20, 2004 | 51.58 | 51.65 | 50.77 | 50.82 | 4,440,943 | -0.87(-1.68%) |
Sep 17, 2004 | 51.52 | 51.97 | 51.32 | 51.69 | 5,681,891 | +0.17(+0.33%) |
Sep 16, 2004 | 51.61 | 51.94 | 51.43 | 51.52 | 3,719,817 | +0.03(+0.06%) |
Sep 15, 2004 | 52.69 | 52.69 | 51.49 | 51.49 | 5,914,887 | -1.21(-2.29%) |
Sep 14, 2004 | 53.15 | 53.17 | 52.65 | 52.69 | 3,560,399 | -0.46(-0.86%) |
Sep 13, 2004 | 53.18 | 53.35 | 52.91 | 53.15 | 3,633,817 | -0.03(-0.05%) |
Sep 10, 2004 | 52.68 | 53.19 | 52.45 | 53.18 | 2,935,943 | +0.53(+1.00%) |
Sep 09, 2004 | 52.81 | 52.92 | 52.59 | 52.65 | 2,837,999 | +0.00(+0.00%) |
Sep 08, 2004 | 52.88 | 52.88 | 52.34 | 52.65 | 3,590,817 | -0.23(-0.44%) |
Sep 07, 2004 | 52.87 | 53.11 | 52.60 | 52.88 | 3,479,813 | +0.18(+0.33%) |
Sep 03, 2004 | 52.47 | 52.85 | 52.34 | 52.71 | 2,832,903 | +0.25(+0.48%) |
Sep 02, 2004 | 51.97 | 52.49 | 51.68 | 52.46 | 3,599,099 | +0.43(+0.82%) |
Sep 01, 2004 | 51.56 | 52.18 | 51.56 | 52.03 | 3,271,821 | +0.31(+0.61%) |
Aug 31, 2004 | 51.10 | 51.78 | 50.96 | 51.71 | 3,994,380 | +0.67(+1.30%) |
Aug 30, 2004 | 51.17 | 51.35 | 50.93 | 51.05 | 2,358,629 | -0.11(-0.22%) |
Aug 27, 2004 | 50.83 | 51.30 | 50.72 | 51.16 | 1,806,955 | +0.13(+0.26%) |
Aug 26, 2004 | 51.00 | 51.48 | 50.89 | 51.03 | 2,574,743 | +0.04(+0.09%) |
Aug 25, 2004 | 50.45 | 51.08 | 50.04 | 50.99 | 3,336,162 | +0.39(+0.77%) |
Aug 24, 2004 | 50.67 | 50.82 | 50.35 | 50.60 | 2,128,658 | +0.14(+0.27%) |
Aug 23, 2004 | 50.35 | 50.83 | 50.23 | 50.46 | 2,489,858 | +0.06(+0.11%) |
Aug 20, 2004 | 49.98 | 50.52 | 49.95 | 50.40 | 2,842,936 | +0.18(+0.36%) |
Aug 19, 2004 | 50.08 | 50.33 | 49.96 | 50.22 | 3,566,132 | -0.01(-0.03%) |
Aug 18, 2004 | 49.10 | 50.23 | 48.86 | 50.23 | 4,391,095 | +0.83(+1.68%) |
Aug 17, 2004 | 49.07 | 49.60 | 49.07 | 49.40 | 4,583,639 | +0.28(+0.58%) |
Aug 16, 2004 | 49.07 | 49.31 | 48.82 | 49.12 | 4,624,569 | +0.36(+0.73%) |
Aug 13, 2004 | 49.07 | 49.29 | 48.47 | 48.76 | 3,345,558 | -0.08(-0.17%) |
Aug 12, 2004 | 49.62 | 49.72 | 48.82 | 48.84 | 5,075,591 | -0.90(-1.82%) |
Aug 11, 2004 | 49.79 | 49.91 | 49.10 | 49.75 | 5,416,724 | -0.24(-0.48%) |
Aug 10, 2004 | 50.23 | 50.32 | 49.19 | 49.99 | 6,340,587 | +0.10(+0.20%) |
Aug 09, 2004 | 50.11 | 50.65 | 49.83 | 49.89 | 4,071,621 | -0.26(-0.53%) |
Aug 06, 2004 | 50.71 | 50.98 | 50.01 | 50.15 | 5,141,843 | -1.07(-2.08%) |
Aug 05, 2004 | 52.01 | 52.54 | 51.16 | 51.22 | 4,104,747 | -1.01(-1.94%) |
Aug 04, 2004 | 51.74 | 52.52 | 51.56 | 52.23 | 3,214,328 | +0.16(+0.30%) |
Aug 03, 2004 | 52.28 | 52.33 | 51.75 | 52.07 | 2,829,399 | -0.39(-0.74%) |