Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 44.18 | 44.52 | 43.55 | 44.05 | 4,595,234 | -0.52(-1.17%) |
Oct 28, 2004 | 44.92 | 45.19 | 44.28 | 44.57 | 4,010,162 | -0.62(-1.37%) |
Oct 27, 2004 | 44.13 | 45.63 | 43.87 | 45.19 | 4,622,662 | +1.20(+2.72%) |
Oct 26, 2004 | 43.25 | 44.00 | 42.91 | 44.00 | 4,278,124 | +0.84(+1.95%) |
Oct 25, 2004 | 43.16 | 44.09 | 43.05 | 43.15 | 2,858,269 | -0.27(-0.63%) |
Oct 22, 2004 | 43.72 | 43.84 | 43.09 | 43.43 | 3,363,401 | -0.02(-0.05%) |
Oct 21, 2004 | 43.88 | 43.94 | 43.15 | 43.45 | 5,244,034 | -0.48(-1.09%) |
Oct 20, 2004 | 42.83 | 44.03 | 42.54 | 43.93 | 23,596,626 | -1.83(-4.01%) |
Oct 19, 2004 | 45.58 | 46.95 | 45.36 | 45.76 | 9,757,187 | +0.14(+0.30%) |
Oct 18, 2004 | 44.70 | 45.73 | 44.29 | 45.62 | 4,215,314 | +1.07(+2.40%) |
Oct 15, 2004 | 44.64 | 45.31 | 43.91 | 44.55 | 4,218,781 | +0.26(+0.60%) |
Oct 14, 2004 | 44.37 | 44.52 | 43.95 | 44.29 | 3,671,537 | -0.19(-0.42%) |
Oct 13, 2004 | 45.18 | 45.22 | 43.98 | 44.48 | 2,961,865 | -0.22(-0.48%) |
Oct 12, 2004 | 43.69 | 44.98 | 43.52 | 44.69 | 3,035,789 | +0.74(+1.67%) |
Oct 11, 2004 | 43.89 | 44.18 | 43.54 | 43.96 | 3,035,789 | +0.24(+0.54%) |
Oct 08, 2004 | 44.73 | 45.43 | 43.71 | 43.72 | 5,037,046 | -1.02(-2.28%) |
Oct 07, 2004 | 45.74 | 46.20 | 44.62 | 44.74 | 3,665,318 | -1.29(-2.81%) |
Oct 06, 2004 | 44.43 | 46.19 | 43.43 | 46.04 | 5,949,017 | +1.58(+3.55%) |
Oct 05, 2004 | 44.01 | 44.69 | 43.62 | 44.46 | 4,315,240 | +0.49(+1.12%) |
Oct 04, 2004 | 45.37 | 45.73 | 43.75 | 43.97 | 8,175,208 | -1.58(-3.47%) |
Oct 01, 2004 | 45.80 | 46.49 | 45.00 | 45.55 | 4,714,940 | +0.44(+0.98%) |
Sep 30, 2004 | 45.96 | 46.79 | 44.96 | 45.10 | 5,594,078 | -0.86(-1.88%) |
Sep 29, 2004 | 44.73 | 46.46 | 44.50 | 45.97 | 4,796,410 | +1.20(+2.67%) |
Sep 28, 2004 | 45.31 | 45.33 | 44.03 | 44.77 | 5,113,927 | -0.35(-0.78%) |
Sep 27, 2004 | 45.19 | 45.51 | 45.05 | 45.12 | 3,228,706 | -0.20(-0.43%) |
Sep 24, 2004 | 44.81 | 46.00 | 44.71 | 45.32 | 6,932,974 | -0.09(-0.19%) |
Sep 23, 2004 | 46.29 | 46.58 | 44.64 | 45.41 | 7,660,185 | -0.80(-1.74%) |
Sep 22, 2004 | 47.44 | 47.45 | 46.12 | 46.21 | 3,310,787 | -1.27(-2.66%) |
Sep 21, 2004 | 47.49 | 47.74 | 46.84 | 47.48 | 2,084,256 | +0.01(+0.03%) |
Sep 20, 2004 | 46.83 | 48.83 | 46.68 | 47.46 | 3,782,679 | +0.14(+0.30%) |
Sep 17, 2004 | 47.72 | 47.85 | 46.90 | 47.32 | 2,693,800 | +0.07(+0.15%) |
Sep 16, 2004 | 46.63 | 47.44 | 46.44 | 47.25 | 4,228,152 | +0.68(+1.45%) |
Sep 15, 2004 | 46.43 | 46.80 | 46.34 | 46.58 | 2,525,456 | -0.21(-0.44%) |
Sep 14, 2004 | 47.49 | 47.57 | 45.83 | 46.78 | 6,660,627 | -1.03(-2.15%) |
Sep 13, 2004 | 48.03 | 48.55 | 47.23 | 47.81 | 3,347,698 | -0.13(-0.27%) |
Sep 10, 2004 | 47.12 | 48.43 | 47.03 | 47.94 | 4,204,608 | +0.89(+1.90%) |
Sep 09, 2004 | 46.92 | 47.19 | 46.56 | 47.05 | 3,808,068 | +0.17(+0.36%) |
Sep 08, 2004 | 47.03 | 47.62 | 46.59 | 46.88 | 3,751,376 | -0.29(-0.62%) |
Sep 07, 2004 | 47.58 | 48.64 | 47.01 | 47.17 | 3,795,016 | -0.15(-0.31%) |
Sep 03, 2004 | 48.33 | 48.48 | 47.04 | 47.32 | 2,549,724 | -1.02(-2.11%) |
Sep 02, 2004 | 47.81 | 48.50 | 47.56 | 48.34 | 3,209,944 | +0.48(+1.00%) |
Sep 01, 2004 | 47.81 | 48.18 | 45.97 | 47.86 | 10,901,739 | -0.96(-1.97%) |
Aug 31, 2004 | 49.56 | 50.08 | 48.60 | 48.82 | 4,685,982 | -0.84(-1.70%) |
Aug 30, 2004 | 50.22 | 50.46 | 49.66 | 49.66 | 1,870,232 | -0.64(-1.27%) |
Aug 27, 2004 | 50.97 | 51.06 | 50.07 | 50.30 | 1,842,090 | -0.66(-1.29%) |
Aug 26, 2004 | 50.87 | 51.11 | 50.13 | 50.96 | 1,882,162 | -0.06(-0.12%) |
Aug 25, 2004 | 50.92 | 51.07 | 49.88 | 51.02 | 3,728,536 | +1.27(+2.56%) |
Aug 24, 2004 | 49.87 | 50.19 | 49.23 | 49.74 | 2,184,487 | -0.06(-0.12%) |
Aug 23, 2004 | 49.07 | 50.17 | 48.86 | 49.80 | 3,301,100 | +0.76(+1.54%) |
Aug 20, 2004 | 48.41 | 49.25 | 48.02 | 49.05 | 3,664,400 | +0.93(+1.94%) |
Aug 19, 2004 | 48.43 | 48.75 | 47.81 | 48.11 | 2,586,533 | -0.43(-0.89%) |
Aug 18, 2004 | 47.42 | 49.09 | 46.88 | 48.55 | 4,661,103 | +1.11(+2.34%) |
Aug 17, 2004 | 47.76 | 48.63 | 47.08 | 47.44 | 3,729,555 | -0.36(-0.76%) |
Aug 16, 2004 | 47.49 | 47.95 | 46.93 | 47.80 | 2,506,287 | +0.41(+0.87%) |
Aug 13, 2004 | 47.22 | 47.67 | 47.06 | 47.39 | 1,895,928 | +0.20(+0.42%) |
Aug 12, 2004 | 46.77 | 48.00 | 46.71 | 47.19 | 3,070,355 | -0.67(-1.39%) |
Aug 11, 2004 | 46.85 | 47.99 | 46.42 | 47.86 | 4,891,135 | +0.15(+0.31%) |
Aug 10, 2004 | 46.68 | 47.92 | 46.42 | 47.71 | 3,292,535 | +1.22(+2.62%) |
Aug 09, 2004 | 46.15 | 46.96 | 46.09 | 46.50 | 2,111,684 | +0.32(+0.70%) |
Aug 06, 2004 | 47.01 | 47.16 | 45.56 | 46.17 | 4,151,077 | -0.87(-1.86%) |
Aug 05, 2004 | 48.04 | 48.22 | 46.81 | 47.05 | 4,900,108 | -1.10(-2.28%) |
Aug 04, 2004 | 48.11 | 48.38 | 47.75 | 48.14 | 2,477,839 | +0.08(+0.16%) |
Aug 03, 2004 | 48.11 | 48.46 | 47.41 | 48.07 | 4,340,527 | +0.01(+0.02%) |