Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.00 | 45.50 | 44.99 | 45.20 | 21,782,004 | +0.00(+0.00%) |
Sep 29, 2004 | 44.69 | 45.20 | 44.65 | 45.20 | 20,241,816 | +0.42(+0.93%) |
Sep 28, 2004 | 44.30 | 44.78 | 44.13 | 44.78 | 17,035,254 | +0.53(+1.19%) |
Sep 27, 2004 | 44.61 | 44.63 | 44.11 | 44.26 | 20,084,650 | -0.48(-1.06%) |
Sep 24, 2004 | 44.86 | 45.10 | 44.73 | 44.73 | 13,418,648 | -0.02(-0.05%) |
Sep 23, 2004 | 44.90 | 45.03 | 44.70 | 44.76 | 11,936,138 | -0.04(-0.10%) |
Sep 22, 2004 | 45.27 | 45.30 | 44.78 | 44.80 | 18,864,086 | -0.77(-1.69%) |
Sep 21, 2004 | 45.41 | 45.80 | 45.34 | 45.57 | 12,090,535 | +0.34(+0.76%) |
Sep 20, 2004 | 45.23 | 45.53 | 45.11 | 45.23 | 13,839,775 | -0.20(-0.45%) |
Sep 17, 2004 | 45.50 | 45.61 | 45.08 | 45.43 | 15,376,688 | -0.08(-0.17%) |
Sep 16, 2004 | 45.20 | 45.59 | 45.13 | 45.51 | 12,160,807 | +0.48(+1.08%) |
Sep 15, 2004 | 45.16 | 45.17 | 44.80 | 45.03 | 13,511,840 | -0.27(-0.60%) |
Sep 14, 2004 | 45.37 | 45.40 | 44.93 | 45.30 | 11,525,590 | -0.09(-0.20%) |
Sep 13, 2004 | 45.20 | 45.61 | 45.17 | 45.39 | 17,071,020 | +0.24(+0.54%) |
Sep 10, 2004 | 44.86 | 45.23 | 44.53 | 45.15 | 14,762,628 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.05 | 44.35 | 44.74 | 15,165,117 | +0.37(+0.83%) |
Sep 08, 2004 | 44.48 | 44.89 | 44.12 | 44.37 | 15,007,194 | -0.24(-0.53%) |
Sep 07, 2004 | 44.39 | 44.73 | 44.23 | 44.61 | 14,412,276 | +0.56(+1.26%) |
Sep 03, 2004 | 44.33 | 44.55 | 43.83 | 44.05 | 13,808,039 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.65 | 44.54 | 12,154,762 | +0.77(+1.76%) |
Sep 01, 2004 | 43.31 | 44.11 | 43.31 | 43.77 | 25,332,370 | +0.76(+1.76%) |
Aug 31, 2004 | 43.20 | 43.47 | 42.83 | 43.01 | 31,371,466 | -0.07(-0.16%) |
Aug 30, 2004 | 43.44 | 43.59 | 43.04 | 43.08 | 12,647,672 | -0.50(-1.14%) |
Aug 27, 2004 | 43.34 | 43.77 | 43.34 | 43.58 | 10,167,001 | +0.34(+0.79%) |
Aug 26, 2004 | 43.42 | 43.57 | 43.20 | 43.24 | 11,928,582 | -0.18(-0.41%) |
Aug 25, 2004 | 43.22 | 43.57 | 42.88 | 43.42 | 17,957,604 | +0.17(+0.39%) |
Aug 24, 2004 | 43.38 | 43.47 | 42.93 | 43.24 | 14,565,162 | +0.12(+0.28%) |
Aug 23, 2004 | 43.46 | 43.61 | 42.96 | 43.13 | 15,882,948 | -0.16(-0.37%) |
Aug 20, 2004 | 42.53 | 43.44 | 42.45 | 43.28 | 15,018,277 | +0.75(+1.77%) |
Aug 19, 2004 | 42.77 | 42.91 | 42.38 | 42.53 | 12,744,642 | -0.37(-0.85%) |
Aug 18, 2004 | 41.75 | 42.93 | 41.69 | 42.90 | 16,807,312 | +0.90(+2.14%) |
Aug 17, 2004 | 42.05 | 42.26 | 41.82 | 42.00 | 13,048,650 | +0.26(+0.63%) |
Aug 16, 2004 | 41.12 | 41.84 | 41.06 | 41.74 | 20,848,572 | +0.70(+1.71%) |
Aug 13, 2004 | 41.12 | 41.32 | 40.76 | 41.03 | 12,151,739 | -0.01(-0.02%) |
Aug 12, 2004 | 41.37 | 41.45 | 40.89 | 41.04 | 12,597,802 | -0.60(-1.44%) |
Aug 11, 2004 | 41.41 | 41.85 | 40.94 | 41.64 | 16,471,821 | -0.06(-0.13%) |
Aug 10, 2004 | 41.10 | 41.98 | 41.07 | 41.70 | 22,887,464 | +0.64(+1.57%) |
Aug 09, 2004 | 41.25 | 41.39 | 40.93 | 41.05 | 13,075,852 | -0.13(-0.32%) |
Aug 06, 2004 | 41.57 | 41.69 | 41.04 | 41.18 | 23,496,486 | -0.88(-2.10%) |
Aug 05, 2004 | 42.87 | 42.93 | 41.98 | 42.07 | 20,009,592 | -0.79(-1.84%) |
Aug 04, 2004 | 42.63 | 43.27 | 42.36 | 42.86 | 24,401,456 | -0.04(-0.08%) |
Aug 03, 2004 | 43.45 | 43.49 | 42.87 | 42.89 | 18,051,804 | -0.62(-1.43%) |
Aug 02, 2004 | 43.36 | 43.75 | 43.01 | 43.51 | 15,905,616 | -0.16(-0.36%) |
Jul 30, 2004 | 43.36 | 43.74 | 43.28 | 43.67 | 15,579,444 | +0.24(+0.55%) |
Jul 29, 2004 | 43.20 | 43.55 | 42.98 | 43.44 | 13,906,772 | +0.51(+1.18%) |
Jul 28, 2004 | 42.89 | 43.16 | 42.24 | 42.93 | 25,715,716 | -0.04(-0.08%) |
Jul 27, 2004 | 42.39 | 43.15 | 42.36 | 42.96 | 20,568,492 | +0.79(+1.86%) |
Jul 26, 2004 | 42.83 | 42.97 | 41.97 | 42.18 | 20,943,780 | -0.56(-1.31%) |
Jul 23, 2004 | 43.15 | 43.22 | 42.64 | 42.74 | 23,906,784 | -0.62(-1.43%) |
Jul 22, 2004 | 43.30 | 43.49 | 42.57 | 43.36 | 23,540,312 | +0.07(+0.16%) |
Jul 21, 2004 | 44.77 | 44.82 | 43.28 | 43.28 | 23,095,256 | -1.40(-3.14%) |
Jul 20, 2004 | 43.94 | 44.83 | 43.85 | 44.69 | 12,507,884 | +0.87(+1.98%) |
Jul 19, 2004 | 44.01 | 44.07 | 43.53 | 43.82 | 24,245,296 | -0.06(-0.13%) |
Jul 16, 2004 | 44.69 | 44.71 | 43.83 | 43.87 | 16,491,970 | -0.50(-1.12%) |
Jul 15, 2004 | 44.43 | 44.70 | 44.28 | 44.37 | 9,412,901 | +0.10(+0.22%) |
Jul 14, 2004 | 44.18 | 44.83 | 44.10 | 44.27 | 15,846,175 | -0.26(-0.58%) |
Jul 13, 2004 | 44.60 | 44.78 | 44.47 | 44.53 | 8,611,953 | +0.06(+0.13%) |
Jul 12, 2004 | 44.55 | 44.77 | 44.13 | 44.47 | 16,595,993 | -0.26(-0.58%) |
Jul 09, 2004 | 44.59 | 44.75 | 44.41 | 44.73 | 14,407,491 | +0.29(+0.66%) |
Jul 08, 2004 | 44.97 | 45.25 | 44.30 | 44.43 | 17,112,076 | -0.82(-1.82%) |
Jul 07, 2004 | 45.25 | 45.66 | 45.14 | 45.25 | 10,961,652 | -0.06(-0.12%) |
Jul 06, 2004 | 45.84 | 45.88 | 45.16 | 45.31 | 16,446,382 | -0.83(-1.79%) |
Jul 02, 2004 | 46.09 | 46.23 | 45.78 | 46.13 | 9,517,679 | +0.14(+0.31%) |