Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 46.30 | 46.91 | 46.30 | 46.69 | 2,030,200 | +0.31(+0.68%) |
Sep 29, 2004 | 46.13 | 46.60 | 45.91 | 46.38 | 1,236,400 | +0.20(+0.43%) |
Sep 28, 2004 | 45.79 | 46.38 | 45.48 | 46.17 | 1,886,500 | +0.54(+1.18%) |
Sep 27, 2004 | 46.04 | 46.10 | 45.58 | 45.63 | 1,689,100 | -0.44(-0.94%) |
Sep 24, 2004 | 46.25 | 46.37 | 46.02 | 46.07 | 1,615,000 | -0.20(-0.43%) |
Sep 23, 2004 | 46.75 | 46.78 | 46.05 | 46.27 | 1,577,800 | -0.58(-1.25%) |
Sep 22, 2004 | 47.58 | 47.59 | 46.73 | 46.85 | 1,571,400 | -0.72(-1.51%) |
Sep 21, 2004 | 47.62 | 47.73 | 47.37 | 47.58 | 1,347,500 | +0.05(+0.11%) |
Sep 20, 2004 | 47.73 | 47.83 | 47.38 | 47.52 | 1,657,200 | -0.30(-0.63%) |
Sep 17, 2004 | 47.85 | 48.00 | 47.58 | 47.83 | 1,987,800 | +0.39(+0.82%) |
Sep 16, 2004 | 47.21 | 47.62 | 47.13 | 47.44 | 1,492,900 | +0.34(+0.73%) |
Sep 15, 2004 | 47.20 | 47.38 | 47.05 | 47.09 | 2,081,100 | -0.08(-0.18%) |
Sep 14, 2004 | 47.29 | 47.45 | 47.12 | 47.17 | 1,430,900 | -0.15(-0.31%) |
Sep 13, 2004 | 47.48 | 47.88 | 47.28 | 47.32 | 1,836,300 | +0.11(+0.23%) |
Sep 10, 2004 | 47.17 | 47.29 | 46.85 | 47.21 | 1,127,700 | +0.15(+0.32%) |
Sep 09, 2004 | 47.48 | 47.48 | 46.98 | 47.06 | 1,540,700 | -0.34(-0.72%) |
Sep 08, 2004 | 47.45 | 47.62 | 47.33 | 47.40 | 1,636,700 | -0.09(-0.19%) |
Sep 07, 2004 | 47.50 | 47.66 | 47.25 | 47.49 | 2,075,700 | +0.34(+0.73%) |
Sep 03, 2004 | 47.83 | 47.85 | 47.08 | 47.15 | 2,125,000 | -0.75(-1.57%) |
Sep 02, 2004 | 46.97 | 47.95 | 46.90 | 47.90 | 1,304,500 | +0.92(+1.96%) |
Sep 01, 2004 | 46.95 | 47.22 | 46.58 | 46.98 | 1,487,700 | +0.02(+0.04%) |
Aug 31, 2004 | 46.69 | 46.95 | 46.28 | 46.95 | 1,179,400 | +0.30(+0.64%) |
Aug 30, 2004 | 46.60 | 47.12 | 46.60 | 46.66 | 1,080,300 | -0.05(-0.11%) |
Aug 27, 2004 | 46.79 | 46.98 | 46.66 | 46.70 | 816,200 | -0.09(-0.18%) |
Aug 26, 2004 | 46.98 | 47.09 | 46.54 | 46.79 | 1,066,400 | -0.19(-0.39%) |
Aug 25, 2004 | 46.91 | 47.17 | 46.56 | 46.98 | 1,484,300 | +0.15(+0.32%) |
Aug 24, 2004 | 46.85 | 47.16 | 46.52 | 46.83 | 2,302,800 | +0.38(+0.81%) |
Aug 23, 2004 | 46.98 | 47.01 | 46.38 | 46.45 | 1,952,900 | -0.56(-1.19%) |
Aug 20, 2004 | 46.17 | 47.09 | 46.17 | 47.01 | 1,481,600 | +0.61(+1.33%) |
Aug 19, 2004 | 46.40 | 46.48 | 46.02 | 46.40 | 1,598,500 | -0.05(-0.12%) |
Aug 18, 2004 | 45.78 | 46.46 | 45.59 | 46.45 | 1,943,800 | +0.37(+0.79%) |
Aug 17, 2004 | 46.49 | 46.65 | 45.95 | 46.09 | 1,435,500 | -0.28(-0.60%) |
Aug 16, 2004 | 45.44 | 46.37 | 45.30 | 46.37 | 1,512,400 | +0.91(+1.99%) |
Aug 13, 2004 | 45.66 | 45.73 | 45.20 | 45.46 | 1,350,000 | +0.06(+0.14%) |
Aug 12, 2004 | 45.58 | 45.85 | 45.34 | 45.40 | 1,721,500 | -0.55(-1.20%) |
Aug 11, 2004 | 45.42 | 46.20 | 45.03 | 45.95 | 1,636,000 | +0.30(+0.67%) |
Aug 10, 2004 | 45.00 | 45.70 | 44.95 | 45.64 | 1,514,300 | +0.91(+2.02%) |
Aug 09, 2004 | 45.00 | 45.28 | 44.58 | 44.73 | 1,455,200 | -0.29(-0.64%) |
Aug 06, 2004 | 45.30 | 45.50 | 44.90 | 45.02 | 2,508,100 | -0.72(-1.56%) |
Aug 05, 2004 | 46.64 | 46.84 | 45.64 | 45.74 | 1,679,800 | -1.06(-2.26%) |
Aug 04, 2004 | 46.50 | 47.00 | 46.42 | 46.80 | 1,319,600 | +0.00(+0.01%) |
Aug 03, 2004 | 46.69 | 47.22 | 46.41 | 46.80 | 2,090,900 | -0.20(-0.41%) |
Aug 02, 2004 | 46.62 | 47.16 | 46.43 | 46.99 | 1,431,500 | +0.24(+0.51%) |
Jul 30, 2004 | 47.00 | 47.22 | 46.52 | 46.75 | 1,823,600 | -0.30(-0.64%) |
Jul 29, 2004 | 47.49 | 47.60 | 46.51 | 47.05 | 2,323,800 | -0.30(-0.63%) |
Jul 28, 2004 | 47.00 | 47.49 | 46.83 | 47.35 | 3,201,200 | +0.10(+0.21%) |
Jul 27, 2004 | 46.62 | 47.44 | 46.40 | 47.25 | 2,923,300 | +0.75(+1.61%) |
Jul 26, 2004 | 46.92 | 46.95 | 46.31 | 46.50 | 2,664,200 | +0.45(+0.99%) |
Jul 23, 2004 | 46.20 | 46.49 | 45.88 | 46.05 | 1,575,300 | -0.25(-0.55%) |
Jul 22, 2004 | 46.20 | 46.60 | 45.69 | 46.30 | 2,818,100 | -0.04(-0.08%) |
Jul 21, 2004 | 45.91 | 47.19 | 45.91 | 46.34 | 4,638,700 | +1.05(+2.32%) |
Jul 20, 2004 | 44.95 | 45.33 | 44.67 | 45.28 | 2,040,500 | +0.33(+0.73%) |
Jul 19, 2004 | 45.50 | 45.74 | 44.80 | 44.95 | 1,809,500 | -0.44(-0.97%) |
Jul 16, 2004 | 45.75 | 45.75 | 45.19 | 45.40 | 1,948,400 | -0.10(-0.23%) |
Jul 15, 2004 | 45.08 | 45.60 | 45.05 | 45.50 | 1,869,700 | +0.58(+1.29%) |
Jul 14, 2004 | 44.85 | 45.52 | 44.60 | 44.92 | 1,597,900 | -0.27(-0.59%) |
Jul 13, 2004 | 45.19 | 45.38 | 44.98 | 45.19 | 1,543,300 | +0.16(+0.36%) |
Jul 12, 2004 | 44.80 | 45.16 | 44.52 | 45.02 | 1,080,200 | +0.14(+0.32%) |
Jul 09, 2004 | 44.27 | 45.13 | 44.27 | 44.88 | 1,626,300 | +0.73(+1.64%) |
Jul 08, 2004 | 44.26 | 44.53 | 43.98 | 44.16 | 1,989,200 | -0.12(-0.27%) |
Jul 07, 2004 | 44.01 | 44.51 | 43.91 | 44.27 | 1,773,500 | +0.05(+0.11%) |
Jul 06, 2004 | 44.70 | 44.83 | 44.04 | 44.23 | 2,029,100 | -0.52(-1.16%) |
Jul 02, 2004 | 45.31 | 45.31 | 44.64 | 44.74 | 1,454,000 | -0.61(-1.33%) |