Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.34 | 45.84 | 45.32 | 45.54 | 21,619,902 | +0.00(+0.00%) |
Sep 29, 2004 | 45.02 | 45.54 | 44.99 | 45.54 | 20,091,176 | +0.42(+0.93%) |
Sep 28, 2004 | 44.63 | 45.12 | 44.46 | 45.12 | 16,908,478 | +0.53(+1.19%) |
Sep 27, 2004 | 44.95 | 44.96 | 44.44 | 44.59 | 19,935,178 | -0.48(-1.07%) |
Sep 24, 2004 | 45.20 | 45.44 | 45.06 | 45.07 | 13,318,785 | -0.02(-0.05%) |
Sep 23, 2004 | 45.24 | 45.37 | 45.04 | 45.09 | 11,847,309 | -0.04(-0.10%) |
Sep 22, 2004 | 45.61 | 45.64 | 45.11 | 45.14 | 18,723,698 | -0.78(-1.69%) |
Sep 21, 2004 | 45.75 | 46.14 | 45.68 | 45.91 | 12,000,557 | +0.34(+0.75%) |
Sep 20, 2004 | 45.56 | 45.87 | 45.45 | 45.57 | 13,736,779 | -0.20(-0.45%) |
Sep 17, 2004 | 45.84 | 45.95 | 45.42 | 45.77 | 15,262,254 | -0.08(-0.17%) |
Sep 16, 2004 | 45.54 | 45.93 | 45.47 | 45.85 | 12,070,306 | +0.49(+1.08%) |
Sep 15, 2004 | 45.50 | 45.51 | 45.14 | 45.36 | 13,411,284 | -0.28(-0.60%) |
Sep 14, 2004 | 45.71 | 45.74 | 45.26 | 45.64 | 11,439,816 | -0.09(-0.20%) |
Sep 13, 2004 | 45.54 | 45.95 | 45.50 | 45.73 | 16,943,978 | +0.24(+0.54%) |
Sep 10, 2004 | 45.20 | 45.57 | 44.86 | 45.49 | 14,652,764 | +0.42(+0.92%) |
Sep 09, 2004 | 44.69 | 45.39 | 44.68 | 45.07 | 15,052,258 | +0.37(+0.83%) |
Sep 08, 2004 | 44.82 | 45.23 | 44.45 | 44.70 | 14,895,510 | -0.24(-0.53%) |
Sep 07, 2004 | 44.72 | 45.06 | 44.56 | 44.94 | 14,305,020 | +0.56(+1.26%) |
Sep 03, 2004 | 44.66 | 44.88 | 44.16 | 44.38 | 13,705,279 | -0.50(-1.11%) |
Sep 02, 2004 | 44.00 | 44.88 | 43.98 | 44.88 | 12,064,306 | +0.78(+1.76%) |
Sep 01, 2004 | 43.64 | 44.44 | 43.64 | 44.10 | 25,143,844 | +0.76(+1.76%) |
Aug 31, 2004 | 43.52 | 43.80 | 43.15 | 43.34 | 31,137,998 | -0.07(-0.16%) |
Aug 30, 2004 | 43.76 | 43.92 | 43.36 | 43.40 | 12,553,548 | -0.50(-1.14%) |
Aug 27, 2004 | 43.66 | 44.10 | 43.66 | 43.90 | 10,091,337 | +0.34(+0.79%) |
Aug 26, 2004 | 43.74 | 43.89 | 43.52 | 43.56 | 11,839,809 | -0.18(-0.41%) |
Aug 25, 2004 | 43.54 | 43.90 | 43.20 | 43.74 | 17,823,962 | +0.17(+0.39%) |
Aug 24, 2004 | 43.70 | 43.80 | 43.25 | 43.57 | 14,456,767 | +0.12(+0.28%) |
Aug 23, 2004 | 43.79 | 43.94 | 43.28 | 43.45 | 15,764,746 | -0.16(-0.37%) |
Aug 20, 2004 | 42.85 | 43.76 | 42.76 | 43.61 | 14,906,510 | +0.76(+1.77%) |
Aug 19, 2004 | 43.09 | 43.23 | 42.69 | 42.85 | 12,649,796 | -0.37(-0.85%) |
Aug 18, 2004 | 42.06 | 43.25 | 42.00 | 43.22 | 16,682,231 | +0.90(+2.14%) |
Aug 17, 2004 | 42.37 | 42.58 | 42.14 | 42.31 | 12,951,541 | +0.26(+0.63%) |
Aug 16, 2004 | 41.42 | 42.15 | 41.37 | 42.05 | 20,693,416 | +0.71(+1.71%) |
Aug 13, 2004 | 41.43 | 41.63 | 41.07 | 41.34 | 12,061,306 | -0.01(-0.02%) |
Aug 12, 2004 | 41.68 | 41.76 | 41.20 | 41.35 | 12,504,049 | -0.60(-1.44%) |
Aug 11, 2004 | 41.72 | 42.16 | 41.25 | 41.95 | 16,349,237 | -0.06(-0.13%) |
Aug 10, 2004 | 41.41 | 42.29 | 41.38 | 42.01 | 22,717,134 | +0.65(+1.57%) |
Aug 09, 2004 | 41.56 | 41.70 | 41.24 | 41.36 | 12,978,541 | -0.13(-0.32%) |
Aug 06, 2004 | 41.88 | 42.00 | 41.35 | 41.49 | 23,321,624 | -0.89(-2.10%) |
Aug 05, 2004 | 43.19 | 43.25 | 42.29 | 42.38 | 19,860,680 | -0.80(-1.84%) |
Aug 04, 2004 | 42.95 | 43.60 | 42.68 | 43.18 | 24,219,860 | -0.04(-0.08%) |
Aug 03, 2004 | 43.77 | 43.82 | 43.19 | 43.21 | 17,917,462 | -0.63(-1.43%) |
Aug 02, 2004 | 43.68 | 44.08 | 43.33 | 43.84 | 15,787,246 | -0.16(-0.36%) |
Jul 30, 2004 | 43.68 | 44.07 | 43.60 | 44.00 | 15,463,501 | +0.24(+0.55%) |
Jul 29, 2004 | 43.52 | 43.87 | 43.30 | 43.76 | 13,803,278 | +0.51(+1.18%) |
Jul 28, 2004 | 43.21 | 43.48 | 42.56 | 43.25 | 25,524,338 | -0.04(-0.08%) |
Jul 27, 2004 | 42.71 | 43.48 | 42.67 | 43.28 | 20,415,422 | +0.79(+1.86%) |
Jul 26, 2004 | 43.15 | 43.30 | 42.28 | 42.49 | 20,787,916 | -0.56(-1.31%) |
Jul 23, 2004 | 43.47 | 43.55 | 42.96 | 43.06 | 23,728,868 | -0.62(-1.43%) |
Jul 22, 2004 | 43.62 | 43.81 | 42.88 | 43.68 | 23,365,124 | +0.07(+0.17%) |
Jul 21, 2004 | 45.10 | 45.16 | 43.61 | 43.61 | 22,923,380 | -1.41(-3.14%) |
Jul 20, 2004 | 44.27 | 45.16 | 44.18 | 45.02 | 12,414,800 | +0.88(+1.98%) |
Jul 19, 2004 | 44.34 | 44.40 | 43.86 | 44.14 | 24,064,862 | -0.06(-0.13%) |
Jul 16, 2004 | 45.03 | 45.05 | 44.16 | 44.20 | 16,369,236 | -0.50(-1.12%) |
Jul 15, 2004 | 44.76 | 45.03 | 44.61 | 44.70 | 9,342,850 | +0.10(+0.22%) |
Jul 14, 2004 | 44.51 | 45.17 | 44.43 | 44.60 | 15,728,247 | -0.26(-0.58%) |
Jul 13, 2004 | 44.93 | 45.11 | 44.80 | 44.86 | 8,547,862 | +0.06(+0.13%) |
Jul 12, 2004 | 44.88 | 45.10 | 44.46 | 44.80 | 16,472,485 | -0.26(-0.58%) |
Jul 09, 2004 | 44.92 | 45.08 | 44.74 | 45.06 | 14,300,270 | +0.30(+0.66%) |
Jul 08, 2004 | 45.31 | 45.59 | 44.64 | 44.76 | 16,984,726 | -0.83(-1.82%) |
Jul 07, 2004 | 45.58 | 46.00 | 45.48 | 45.59 | 10,880,075 | -0.06(-0.12%) |
Jul 06, 2004 | 46.19 | 46.22 | 45.50 | 45.65 | 16,323,987 | -0.83(-1.79%) |
Jul 02, 2004 | 46.44 | 46.58 | 46.12 | 46.48 | 9,446,848 | +0.14(+0.31%) |