Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.36 | 45.61 | 45.11 | 45.57 | 4,703,022 | +0.22(+0.48%) |
Sep 29, 2004 | 45.16 | 45.60 | 45.06 | 45.35 | 7,604,611 | +0.62(+1.38%) |
Sep 28, 2004 | 44.68 | 44.76 | 44.40 | 44.73 | 2,625,008 | +0.25(+0.55%) |
Sep 27, 2004 | 44.17 | 44.62 | 44.05 | 44.49 | 3,383,770 | +0.31(+0.71%) |
Sep 24, 2004 | 43.75 | 44.26 | 43.74 | 44.17 | 2,794,288 | +0.46(+1.06%) |
Sep 23, 2004 | 44.05 | 44.07 | 43.59 | 43.71 | 3,983,581 | -0.34(-0.76%) |
Sep 22, 2004 | 44.68 | 44.68 | 43.96 | 44.05 | 5,402,969 | -0.98(-2.19%) |
Sep 21, 2004 | 45.05 | 45.18 | 44.89 | 45.03 | 2,916,084 | -0.02(-0.04%) |
Sep 20, 2004 | 45.04 | 45.19 | 44.90 | 45.05 | 3,407,263 | +0.01(+0.03%) |
Sep 17, 2004 | 44.68 | 45.06 | 44.65 | 45.04 | 6,360,668 | +0.61(+1.38%) |
Sep 16, 2004 | 44.32 | 44.56 | 44.28 | 44.43 | 2,068,516 | +0.10(+0.23%) |
Sep 15, 2004 | 44.41 | 44.45 | 44.18 | 44.32 | 2,992,726 | -0.09(-0.20%) |
Sep 14, 2004 | 44.10 | 44.47 | 44.03 | 44.41 | 2,549,365 | +0.27(+0.61%) |
Sep 13, 2004 | 44.17 | 44.29 | 44.01 | 44.14 | 2,528,372 | -0.13(-0.30%) |
Sep 10, 2004 | 43.91 | 44.35 | 43.70 | 44.28 | 3,535,389 | +0.33(+0.75%) |
Sep 09, 2004 | 44.35 | 44.37 | 43.90 | 43.95 | 2,766,964 | -0.30(-0.68%) |
Sep 08, 2004 | 44.35 | 44.37 | 44.17 | 44.25 | 3,436,420 | +0.03(+0.07%) |
Sep 07, 2004 | 44.10 | 44.41 | 44.02 | 44.22 | 3,652,352 | +0.38(+0.86%) |
Sep 03, 2004 | 44.05 | 44.07 | 43.73 | 43.84 | 1,953,386 | -0.15(-0.34%) |
Sep 02, 2004 | 43.75 | 44.10 | 43.64 | 43.99 | 2,579,023 | +0.25(+0.58%) |
Sep 01, 2004 | 43.77 | 44.05 | 43.41 | 43.74 | 2,492,717 | -0.11(-0.25%) |
Aug 31, 2004 | 43.68 | 43.87 | 43.54 | 43.84 | 2,185,146 | +0.27(+0.62%) |
Aug 30, 2004 | 43.39 | 43.76 | 43.37 | 43.57 | 1,634,819 | -0.10(-0.23%) |
Aug 27, 2004 | 43.69 | 43.89 | 43.58 | 43.68 | 2,434,068 | -0.01(-0.01%) |
Aug 26, 2004 | 43.57 | 43.91 | 43.54 | 43.68 | 2,918,583 | +0.05(+0.11%) |
Aug 25, 2004 | 43.32 | 43.70 | 43.13 | 43.63 | 3,945,593 | +0.31(+0.72%) |
Aug 24, 2004 | 43.17 | 43.33 | 42.97 | 43.32 | 3,762,151 | +0.38(+0.89%) |
Aug 23, 2004 | 43.08 | 43.33 | 42.86 | 42.94 | 3,402,431 | +0.14(+0.32%) |
Aug 20, 2004 | 42.46 | 42.94 | 42.31 | 42.80 | 2,960,403 | +0.34(+0.79%) |
Aug 19, 2004 | 42.54 | 42.61 | 42.06 | 42.46 | 2,923,081 | -0.30(-0.70%) |
Aug 18, 2004 | 42.30 | 42.82 | 42.21 | 42.76 | 2,665,829 | +0.45(+1.06%) |
Aug 17, 2004 | 42.42 | 42.55 | 42.16 | 42.31 | 2,384,917 | -0.08(-0.18%) |
Aug 16, 2004 | 41.56 | 42.39 | 41.56 | 42.39 | 3,039,378 | +0.83(+1.99%) |
Aug 13, 2004 | 41.80 | 42.15 | 41.50 | 41.56 | 4,141,365 | -0.28(-0.66%) |
Aug 12, 2004 | 42.25 | 42.27 | 41.71 | 41.84 | 4,036,232 | -0.42(-0.99%) |
Aug 11, 2004 | 42.46 | 42.58 | 42.19 | 42.26 | 4,756,172 | -0.44(-1.04%) |
Aug 10, 2004 | 42.43 | 42.75 | 42.27 | 42.70 | 1,964,882 | +0.38(+0.91%) |
Aug 09, 2004 | 42.18 | 42.46 | 42.17 | 42.32 | 3,251,811 | +0.15(+0.36%) |
Aug 06, 2004 | 42.37 | 42.45 | 42.12 | 42.17 | 4,474,594 | -0.52(-1.22%) |
Aug 05, 2004 | 43.58 | 43.66 | 42.69 | 42.69 | 3,412,261 | -1.01(-2.31%) |
Aug 04, 2004 | 43.41 | 43.74 | 43.24 | 43.70 | 2,611,013 | +0.09(+0.21%) |
Aug 03, 2004 | 43.43 | 43.62 | 43.29 | 43.61 | 2,900,588 | +0.07(+0.17%) |
Aug 02, 2004 | 43.19 | 43.57 | 42.94 | 43.54 | 2,408,243 | +0.35(+0.81%) |
Jul 30, 2004 | 43.15 | 43.19 | 42.91 | 43.19 | 2,735,307 | -0.10(-0.24%) |
Jul 29, 2004 | 43.12 | 43.53 | 42.93 | 43.29 | 3,903,440 | +0.62(+1.45%) |
Jul 28, 2004 | 42.61 | 42.90 | 42.32 | 42.67 | 3,507,231 | +0.05(+0.13%) |
Jul 27, 2004 | 42.83 | 42.96 | 42.62 | 42.62 | 3,107,190 | -0.17(-0.41%) |
Jul 26, 2004 | 42.88 | 43.06 | 42.67 | 42.79 | 3,649,187 | -0.07(-0.15%) |
Jul 23, 2004 | 43.36 | 43.77 | 42.76 | 42.86 | 5,016,257 | -0.73(-1.68%) |
Jul 22, 2004 | 43.21 | 43.78 | 42.97 | 43.59 | 6,135,239 | -0.26(-0.59%) |
Jul 21, 2004 | 44.68 | 44.71 | 43.82 | 43.85 | 3,395,933 | -0.62(-1.40%) |
Jul 20, 2004 | 44.23 | 44.54 | 44.23 | 44.47 | 2,774,961 | +0.37(+0.83%) |
Jul 19, 2004 | 44.38 | 44.39 | 44.09 | 44.11 | 2,349,095 | -0.18(-0.41%) |
Jul 16, 2004 | 44.92 | 44.92 | 44.13 | 44.29 | 3,447,417 | -0.16(-0.35%) |
Jul 15, 2004 | 44.07 | 44.86 | 43.97 | 44.44 | 4,143,198 | +0.50(+1.13%) |
Jul 14, 2004 | 43.74 | 44.32 | 43.65 | 43.95 | 2,851,437 | -0.01(-0.03%) |
Jul 13, 2004 | 43.80 | 44.09 | 43.70 | 43.96 | 3,196,995 | +0.16(+0.37%) |
Jul 12, 2004 | 43.78 | 43.86 | 43.51 | 43.80 | 2,704,150 | -0.05(-0.12%) |
Jul 09, 2004 | 43.88 | 43.88 | 43.53 | 43.85 | 3,249,979 | +0.22(+0.50%) |
Jul 08, 2004 | 44.22 | 44.32 | 43.63 | 43.63 | 4,203,679 | -0.56(-1.28%) |
Jul 07, 2004 | 44.16 | 44.49 | 44.13 | 44.20 | 3,165,172 | -0.07(-0.16%) |
Jul 06, 2004 | 44.50 | 44.50 | 44.07 | 44.27 | 3,137,514 | -0.31(-0.69%) |
Jul 02, 2004 | 44.67 | 44.71 | 44.29 | 44.58 | 2,825,945 | -0.31(-0.68%) |