Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.33 | 45.83 | 45.32 | 45.53 | 21,623,432 | +0.00(+0.00%) |
Sep 29, 2004 | 45.02 | 45.53 | 44.98 | 45.53 | 20,094,456 | +0.42(+0.93%) |
Sep 28, 2004 | 44.63 | 45.11 | 44.45 | 45.11 | 16,911,238 | +0.53(+1.19%) |
Sep 27, 2004 | 44.94 | 44.95 | 44.43 | 44.58 | 19,938,434 | -0.48(-1.07%) |
Sep 24, 2004 | 45.19 | 45.43 | 45.05 | 45.06 | 13,320,960 | -0.02(-0.05%) |
Sep 23, 2004 | 45.23 | 45.36 | 45.03 | 45.09 | 11,849,243 | -0.04(-0.10%) |
Sep 22, 2004 | 45.61 | 45.64 | 45.11 | 45.13 | 18,726,756 | -0.78(-1.69%) |
Sep 21, 2004 | 45.74 | 46.13 | 45.68 | 45.91 | 12,002,516 | +0.34(+0.75%) |
Sep 20, 2004 | 45.56 | 45.87 | 45.44 | 45.56 | 13,739,021 | -0.20(-0.45%) |
Sep 17, 2004 | 45.83 | 45.95 | 45.41 | 45.77 | 15,264,746 | -0.08(-0.17%) |
Sep 16, 2004 | 45.53 | 45.93 | 45.46 | 45.85 | 12,072,276 | +0.49(+1.08%) |
Sep 15, 2004 | 45.49 | 45.51 | 45.13 | 45.36 | 13,413,474 | -0.28(-0.60%) |
Sep 14, 2004 | 45.70 | 45.74 | 45.26 | 45.63 | 11,441,683 | -0.09(-0.20%) |
Sep 13, 2004 | 45.53 | 45.95 | 45.50 | 45.73 | 16,946,744 | +0.24(+0.54%) |
Sep 10, 2004 | 45.19 | 45.56 | 44.85 | 45.48 | 14,655,156 | +0.42(+0.92%) |
Sep 09, 2004 | 44.68 | 45.39 | 44.67 | 45.07 | 15,054,715 | +0.37(+0.83%) |
Sep 08, 2004 | 44.81 | 45.22 | 44.44 | 44.69 | 14,897,942 | -0.24(-0.53%) |
Sep 07, 2004 | 44.72 | 45.05 | 44.56 | 44.93 | 14,307,355 | +0.56(+1.26%) |
Sep 03, 2004 | 44.65 | 44.88 | 44.15 | 44.37 | 13,707,517 | -0.50(-1.11%) |
Sep 02, 2004 | 44.00 | 44.87 | 43.97 | 44.87 | 12,066,275 | +0.78(+1.76%) |
Sep 01, 2004 | 43.63 | 44.43 | 43.63 | 44.09 | 25,147,950 | +0.76(+1.76%) |
Aug 31, 2004 | 43.51 | 43.79 | 43.15 | 43.33 | 31,143,082 | -0.07(-0.16%) |
Aug 30, 2004 | 43.75 | 43.91 | 43.35 | 43.40 | 12,555,597 | -0.50(-1.14%) |
Aug 27, 2004 | 43.65 | 44.09 | 43.65 | 43.90 | 10,092,985 | +0.34(+0.79%) |
Aug 26, 2004 | 43.73 | 43.89 | 43.51 | 43.55 | 11,841,742 | -0.18(-0.41%) |
Aug 25, 2004 | 43.54 | 43.89 | 43.19 | 43.73 | 17,826,872 | +0.17(+0.39%) |
Aug 24, 2004 | 43.69 | 43.79 | 43.24 | 43.56 | 14,459,127 | +0.12(+0.28%) |
Aug 23, 2004 | 43.78 | 43.93 | 43.28 | 43.44 | 15,767,320 | -0.16(-0.37%) |
Aug 20, 2004 | 42.84 | 43.75 | 42.76 | 43.60 | 14,908,944 | +0.76(+1.77%) |
Aug 19, 2004 | 43.08 | 43.23 | 42.69 | 42.84 | 12,651,862 | -0.37(-0.85%) |
Aug 18, 2004 | 42.05 | 43.24 | 41.99 | 43.21 | 16,684,955 | +0.90(+2.14%) |
Aug 17, 2004 | 42.36 | 42.57 | 42.13 | 42.31 | 12,953,656 | +0.26(+0.63%) |
Aug 16, 2004 | 41.42 | 42.14 | 41.37 | 42.04 | 20,696,796 | +0.71(+1.71%) |
Aug 13, 2004 | 41.42 | 41.63 | 41.06 | 41.33 | 12,063,275 | -0.01(-0.02%) |
Aug 12, 2004 | 41.67 | 41.76 | 41.19 | 41.34 | 12,506,090 | -0.60(-1.44%) |
Aug 11, 2004 | 41.71 | 42.16 | 41.24 | 41.95 | 16,351,906 | -0.06(-0.13%) |
Aug 10, 2004 | 41.40 | 42.29 | 41.37 | 42.00 | 22,720,844 | +0.65(+1.57%) |
Aug 09, 2004 | 41.55 | 41.69 | 41.23 | 41.35 | 12,980,660 | -0.13(-0.32%) |
Aug 06, 2004 | 41.87 | 42.00 | 41.34 | 41.49 | 23,325,432 | -0.89(-2.10%) |
Aug 05, 2004 | 43.19 | 43.24 | 42.29 | 42.37 | 19,863,922 | -0.80(-1.84%) |
Aug 04, 2004 | 42.94 | 43.59 | 42.67 | 43.17 | 24,223,814 | -0.04(-0.08%) |
Aug 03, 2004 | 43.77 | 43.81 | 43.19 | 43.21 | 17,920,386 | -0.63(-1.43%) |
Aug 02, 2004 | 43.67 | 44.07 | 43.33 | 43.83 | 15,789,823 | -0.16(-0.36%) |
Jul 30, 2004 | 43.67 | 44.06 | 43.59 | 43.99 | 15,466,026 | +0.24(+0.55%) |
Jul 29, 2004 | 43.51 | 43.87 | 43.29 | 43.75 | 13,805,531 | +0.51(+1.18%) |
Jul 28, 2004 | 43.20 | 43.47 | 42.55 | 43.24 | 25,528,506 | -0.04(-0.08%) |
Jul 27, 2004 | 42.71 | 43.47 | 42.67 | 43.28 | 20,418,754 | +0.79(+1.86%) |
Jul 26, 2004 | 43.15 | 43.29 | 42.28 | 42.49 | 20,791,310 | -0.56(-1.31%) |
Jul 23, 2004 | 43.46 | 43.54 | 42.95 | 43.05 | 23,732,742 | -0.62(-1.43%) |
Jul 22, 2004 | 43.62 | 43.81 | 42.88 | 43.67 | 23,368,938 | +0.07(+0.17%) |
Jul 21, 2004 | 45.10 | 45.15 | 43.60 | 43.60 | 22,927,124 | -1.41(-3.14%) |
Jul 20, 2004 | 44.26 | 45.16 | 44.17 | 45.01 | 12,416,827 | +0.88(+1.98%) |
Jul 19, 2004 | 44.33 | 44.39 | 43.85 | 44.14 | 24,068,792 | -0.06(-0.13%) |
Jul 16, 2004 | 45.02 | 45.04 | 44.15 | 44.19 | 16,371,909 | -0.50(-1.12%) |
Jul 15, 2004 | 44.76 | 45.03 | 44.61 | 44.69 | 9,344,375 | +0.10(+0.22%) |
Jul 14, 2004 | 44.50 | 45.16 | 44.43 | 44.59 | 15,730,815 | -0.26(-0.58%) |
Jul 13, 2004 | 44.93 | 45.11 | 44.80 | 44.85 | 8,549,258 | +0.06(+0.13%) |
Jul 12, 2004 | 44.87 | 45.09 | 44.46 | 44.79 | 16,475,174 | -0.26(-0.58%) |
Jul 09, 2004 | 44.91 | 45.08 | 44.73 | 45.05 | 14,302,604 | +0.30(+0.66%) |
Jul 08, 2004 | 45.30 | 45.59 | 44.63 | 44.76 | 16,987,500 | -0.83(-1.82%) |
Jul 07, 2004 | 45.58 | 45.99 | 45.47 | 45.59 | 10,881,851 | -0.06(-0.12%) |
Jul 06, 2004 | 46.18 | 46.22 | 45.49 | 45.64 | 16,326,652 | -0.83(-1.79%) |
Jul 02, 2004 | 46.43 | 46.57 | 46.11 | 46.47 | 9,448,390 | +0.14(+0.31%) |