Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.89 | 46.72 | 44.89 | 45.04 | 5,602,208 | -0.86(-1.88%) |
Sep 29, 2004 | 44.67 | 46.39 | 44.43 | 45.90 | 4,803,380 | +1.19(+2.67%) |
Sep 28, 2004 | 45.24 | 45.26 | 43.97 | 44.71 | 5,121,359 | -0.35(-0.78%) |
Sep 27, 2004 | 45.13 | 45.44 | 44.98 | 45.06 | 3,233,398 | -0.20(-0.43%) |
Sep 24, 2004 | 44.74 | 45.93 | 44.65 | 45.25 | 6,943,050 | -0.09(-0.19%) |
Sep 23, 2004 | 46.22 | 46.52 | 44.58 | 45.34 | 7,671,317 | -0.80(-1.74%) |
Sep 22, 2004 | 47.37 | 47.38 | 46.06 | 46.15 | 3,315,598 | -1.26(-2.66%) |
Sep 21, 2004 | 47.42 | 47.67 | 46.77 | 47.41 | 2,087,285 | +0.01(+0.03%) |
Sep 20, 2004 | 46.76 | 48.76 | 46.62 | 47.39 | 3,788,176 | +0.14(+0.30%) |
Sep 17, 2004 | 47.65 | 47.78 | 46.83 | 47.25 | 2,697,715 | +0.07(+0.15%) |
Sep 16, 2004 | 46.57 | 47.37 | 46.37 | 47.18 | 4,234,296 | +0.68(+1.45%) |
Sep 15, 2004 | 46.36 | 46.73 | 46.27 | 46.51 | 2,529,127 | -0.21(-0.44%) |
Sep 14, 2004 | 47.42 | 47.50 | 45.76 | 46.71 | 6,670,307 | -1.03(-2.15%) |
Sep 13, 2004 | 47.96 | 48.48 | 47.16 | 47.74 | 3,352,563 | -0.13(-0.27%) |
Sep 10, 2004 | 47.06 | 48.36 | 46.96 | 47.87 | 4,210,718 | +0.89(+1.90%) |
Sep 09, 2004 | 46.85 | 47.12 | 46.49 | 46.98 | 3,813,602 | +0.17(+0.36%) |
Sep 08, 2004 | 46.96 | 47.56 | 46.53 | 46.81 | 3,756,827 | -0.29(-0.62%) |
Sep 07, 2004 | 47.51 | 48.57 | 46.94 | 47.10 | 3,800,532 | -0.15(-0.31%) |
Sep 03, 2004 | 48.26 | 48.41 | 46.97 | 47.25 | 2,553,429 | -1.02(-2.11%) |
Sep 02, 2004 | 47.74 | 48.43 | 47.49 | 48.27 | 3,214,609 | +0.48(+1.00%) |
Sep 01, 2004 | 47.74 | 48.11 | 45.90 | 47.79 | 10,917,582 | -0.96(-1.97%) |
Aug 31, 2004 | 49.48 | 50.00 | 48.52 | 48.75 | 4,692,792 | -0.84(-1.70%) |
Aug 30, 2004 | 50.15 | 50.39 | 49.59 | 49.59 | 1,872,950 | -0.64(-1.27%) |
Aug 27, 2004 | 50.89 | 50.98 | 49.99 | 50.23 | 1,844,767 | -0.66(-1.29%) |
Aug 26, 2004 | 50.80 | 51.03 | 50.05 | 50.88 | 1,884,898 | -0.06(-0.12%) |
Aug 25, 2004 | 50.85 | 50.99 | 49.81 | 50.94 | 3,733,954 | +1.27(+2.56%) |
Aug 24, 2004 | 49.80 | 50.12 | 49.16 | 49.67 | 2,187,662 | -0.06(-0.12%) |
Aug 23, 2004 | 48.99 | 50.10 | 48.79 | 49.73 | 3,305,898 | +0.75(+1.54%) |
Aug 20, 2004 | 48.34 | 49.18 | 47.95 | 48.98 | 3,669,725 | +0.93(+1.94%) |
Aug 19, 2004 | 48.36 | 48.68 | 47.74 | 48.05 | 2,590,292 | -0.43(-0.89%) |
Aug 18, 2004 | 47.35 | 49.01 | 46.81 | 48.48 | 4,667,877 | +1.11(+2.34%) |
Aug 17, 2004 | 47.69 | 48.56 | 47.01 | 47.37 | 3,734,975 | -0.36(-0.76%) |
Aug 16, 2004 | 47.42 | 47.88 | 46.86 | 47.73 | 2,509,929 | +0.41(+0.87%) |
Aug 13, 2004 | 47.15 | 47.60 | 46.99 | 47.32 | 1,898,683 | +0.20(+0.42%) |
Aug 12, 2004 | 46.70 | 47.93 | 46.64 | 47.12 | 3,074,817 | -0.67(-1.39%) |
Aug 11, 2004 | 46.78 | 47.92 | 46.35 | 47.79 | 4,898,243 | +0.15(+0.31%) |
Aug 10, 2004 | 46.62 | 47.85 | 46.35 | 47.64 | 3,297,320 | +1.21(+2.62%) |
Aug 09, 2004 | 46.09 | 46.89 | 46.03 | 46.43 | 2,114,753 | +0.32(+0.70%) |
Aug 06, 2004 | 46.94 | 47.09 | 45.49 | 46.11 | 4,157,109 | -0.87(-1.86%) |
Aug 05, 2004 | 47.97 | 48.15 | 46.74 | 46.98 | 4,907,229 | -1.10(-2.28%) |
Aug 04, 2004 | 48.05 | 48.31 | 47.68 | 48.07 | 2,481,440 | +0.08(+0.16%) |
Aug 03, 2004 | 48.05 | 48.39 | 47.34 | 48.00 | 4,346,835 | +0.01(+0.02%) |
Aug 02, 2004 | 48.92 | 48.98 | 47.82 | 47.99 | 4,251,972 | -1.11(-2.25%) |
Jul 30, 2004 | 48.67 | 49.23 | 48.54 | 49.09 | 3,560,056 | -0.19(-0.38%) |
Jul 29, 2004 | 49.48 | 49.73 | 48.92 | 49.28 | 3,062,665 | +0.18(+0.36%) |
Jul 28, 2004 | 49.45 | 49.69 | 48.29 | 49.10 | 6,322,613 | -0.62(-1.24%) |
Jul 27, 2004 | 49.89 | 49.94 | 48.86 | 49.72 | 4,504,190 | +0.39(+0.79%) |
Jul 26, 2004 | 49.12 | 49.75 | 48.83 | 49.33 | 5,172,007 | +0.53(+1.08%) |
Jul 23, 2004 | 49.01 | 49.12 | 47.09 | 48.80 | 15,326,093 | -2.76(-5.36%) |
Jul 22, 2004 | 51.85 | 51.90 | 50.38 | 51.56 | 3,952,782 | -0.23(-0.45%) |
Jul 21, 2004 | 51.99 | 53.01 | 51.49 | 51.80 | 5,254,004 | +0.41(+0.80%) |
Jul 20, 2004 | 50.55 | 51.55 | 50.10 | 51.38 | 2,622,355 | +0.87(+1.73%) |
Jul 19, 2004 | 51.17 | 51.81 | 50.41 | 50.51 | 3,484,697 | -0.46(-0.90%) |
Jul 16, 2004 | 52.10 | 52.20 | 50.93 | 50.97 | 3,045,204 | -0.81(-1.57%) |
Jul 15, 2004 | 51.51 | 52.14 | 51.25 | 51.79 | 3,095,137 | +0.37(+0.72%) |
Jul 14, 2004 | 51.78 | 52.30 | 51.22 | 51.41 | 2,315,405 | -0.42(-0.81%) |
Jul 13, 2004 | 53.09 | 53.31 | 51.32 | 51.83 | 4,410,757 | -0.97(-1.84%) |
Jul 12, 2004 | 52.45 | 53.46 | 52.09 | 52.80 | 3,780,007 | +0.15(+0.28%) |
Jul 09, 2004 | 51.76 | 52.76 | 51.51 | 52.66 | 5,424,123 | +1.65(+3.23%) |
Jul 08, 2004 | 51.68 | 52.20 | 50.93 | 51.01 | 3,536,468 | -0.91(-1.75%) |
Jul 07, 2004 | 51.66 | 52.41 | 51.50 | 51.92 | 3,450,285 | +0.21(+0.40%) |
Jul 06, 2004 | 52.13 | 52.49 | 50.75 | 51.72 | 2,834,443 | -0.39(-0.75%) |
Jul 02, 2004 | 52.74 | 52.74 | 51.58 | 52.11 | 1,881,528 | -0.28(-0.54%) |