Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 46.60 | 46.85 | 46.30 | 46.48 | 14,965,759 | -0.08(-0.18%) |
Oct 28, 2004 | 46.78 | 46.83 | 46.34 | 46.56 | 13,411,284 | -0.17(-0.37%) |
Oct 27, 2004 | 46.14 | 46.87 | 46.07 | 46.73 | 23,364,624 | +0.45(+0.98%) |
Oct 26, 2004 | 45.70 | 46.28 | 45.19 | 46.28 | 19,621,434 | +0.60(+1.31%) |
Oct 25, 2004 | 45.12 | 45.78 | 45.02 | 45.68 | 19,212,690 | +0.48(+1.07%) |
Oct 22, 2004 | 45.98 | 46.12 | 45.16 | 45.20 | 21,042,162 | -0.78(-1.71%) |
Oct 21, 2004 | 45.50 | 46.06 | 45.25 | 45.98 | 13,282,786 | +0.58(+1.27%) |
Oct 20, 2004 | 45.02 | 45.56 | 44.83 | 45.40 | 18,715,448 | +0.24(+0.52%) |
Oct 19, 2004 | 45.81 | 46.03 | 45.12 | 45.17 | 18,324,204 | -0.47(-1.03%) |
Oct 18, 2004 | 45.33 | 45.78 | 45.09 | 45.64 | 17,561,968 | +0.19(+0.42%) |
Oct 15, 2004 | 45.20 | 45.70 | 44.92 | 45.45 | 20,371,922 | +0.46(+1.03%) |
Oct 14, 2004 | 45.33 | 45.49 | 44.98 | 44.98 | 16,909,978 | -0.30(-0.65%) |
Oct 13, 2004 | 46.29 | 46.38 | 45.27 | 45.28 | 22,584,136 | -0.67(-1.45%) |
Oct 12, 2004 | 45.68 | 46.14 | 45.43 | 45.95 | 17,592,966 | -0.11(-0.23%) |
Oct 11, 2004 | 46.00 | 46.09 | 45.76 | 46.06 | 9,895,591 | +0.22(+0.47%) |
Oct 08, 2004 | 46.26 | 46.55 | 45.84 | 45.84 | 19,369,188 | -0.58(-1.26%) |
Oct 07, 2004 | 47.10 | 47.15 | 46.40 | 46.42 | 12,955,541 | -0.79(-1.67%) |
Oct 06, 2004 | 46.88 | 47.30 | 46.75 | 47.21 | 11,674,562 | +0.30(+0.65%) |
Oct 05, 2004 | 46.89 | 47.11 | 46.70 | 46.91 | 12,819,544 | -0.04(-0.09%) |
Oct 04, 2004 | 47.04 | 47.27 | 46.88 | 46.95 | 16,713,981 | +0.26(+0.57%) |
Oct 01, 2004 | 45.83 | 46.70 | 45.77 | 46.69 | 20,584,168 | +1.15(+2.52%) |
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%) |