Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 46.80 | 47.58 | 46.65 | 47.16 | 295,300 | +0.29(+0.62%) |
Sep 29, 2004 | 46.57 | 47.29 | 46.38 | 46.87 | 171,700 | +0.33(+0.71%) |
Sep 28, 2004 | 46.45 | 47.10 | 46.18 | 46.54 | 302,600 | +0.10(+0.22%) |
Sep 27, 2004 | 47.95 | 47.99 | 46.42 | 46.44 | 427,800 | -1.65(-3.43%) |
Sep 24, 2004 | 48.72 | 48.95 | 47.80 | 48.09 | 393,300 | -0.57(-1.17%) |
Sep 23, 2004 | 48.52 | 49.69 | 48.43 | 48.66 | 338,000 | +0.13(+0.27%) |
Sep 22, 2004 | 49.38 | 49.72 | 48.23 | 48.53 | 341,200 | -1.29(-2.59%) |
Sep 21, 2004 | 50.75 | 50.76 | 49.20 | 49.82 | 371,100 | -0.91(-1.79%) |
Sep 20, 2004 | 50.90 | 51.14 | 50.20 | 50.73 | 347,900 | -0.23(-0.45%) |
Sep 17, 2004 | 50.68 | 51.68 | 50.38 | 50.96 | 317,000 | +0.16(+0.31%) |
Sep 16, 2004 | 50.81 | 51.32 | 50.61 | 50.80 | 241,600 | -0.10(-0.20%) |
Sep 15, 2004 | 50.55 | 51.22 | 50.12 | 50.90 | 459,400 | +0.25(+0.49%) |
Sep 14, 2004 | 50.98 | 50.99 | 49.87 | 50.65 | 309,700 | -0.56(-1.09%) |
Sep 13, 2004 | 50.55 | 51.35 | 50.07 | 51.21 | 360,500 | +0.51(+1.01%) |
Sep 10, 2004 | 48.80 | 51.22 | 48.04 | 50.70 | 814,800 | +1.87(+3.83%) |
Sep 09, 2004 | 50.93 | 50.93 | 48.60 | 48.83 | 1,319,600 | -2.48(-4.83%) |
Sep 08, 2004 | 50.62 | 51.98 | 50.50 | 51.31 | 367,600 | +0.72(+1.42%) |
Sep 07, 2004 | 51.11 | 52.23 | 50.11 | 50.59 | 294,200 | -0.26(-0.51%) |
Sep 03, 2004 | 52.25 | 52.40 | 50.85 | 50.85 | 255,500 | -1.46(-2.79%) |
Sep 02, 2004 | 51.60 | 52.65 | 51.10 | 52.31 | 427,100 | +0.90(+1.75%) |
Sep 01, 2004 | 49.97 | 52.11 | 49.50 | 51.41 | 604,000 | +1.64(+3.30%) |
Aug 31, 2004 | 49.49 | 49.90 | 48.62 | 49.77 | 368,300 | +0.27(+0.55%) |
Aug 30, 2004 | 50.53 | 50.53 | 49.22 | 49.50 | 454,100 | -1.14(-2.25%) |
Aug 27, 2004 | 48.19 | 50.65 | 48.01 | 50.64 | 426,700 | +2.41(+5.00%) |
Aug 26, 2004 | 48.40 | 49.00 | 47.73 | 48.23 | 159,200 | -0.56(-1.15%) |
Aug 25, 2004 | 48.10 | 48.79 | 47.51 | 48.79 | 170,500 | +0.75(+1.56%) |
Aug 24, 2004 | 47.00 | 48.13 | 46.91 | 48.04 | 371,000 | +0.95(+2.02%) |
Aug 23, 2004 | 48.69 | 48.69 | 46.93 | 47.09 | 368,800 | -1.54(-3.17%) |
Aug 20, 2004 | 48.49 | 48.76 | 47.54 | 48.63 | 320,500 | +0.26(+0.54%) |
Aug 19, 2004 | 47.81 | 48.50 | 47.51 | 48.37 | 492,000 | +0.33(+0.69%) |
Aug 18, 2004 | 47.25 | 48.04 | 46.58 | 48.04 | 471,900 | +1.06(+2.26%) |
Aug 17, 2004 | 45.69 | 47.33 | 45.54 | 46.98 | 902,700 | +1.33(+2.91%) |
Aug 16, 2004 | 43.96 | 45.95 | 43.78 | 45.65 | 410,900 | +1.70(+3.87%) |
Aug 13, 2004 | 44.15 | 44.35 | 43.42 | 43.95 | 582,100 | -0.15(-0.34%) |
Aug 12, 2004 | 44.30 | 44.70 | 43.77 | 44.10 | 450,900 | +0.27(+0.62%) |
Aug 11, 2004 | 41.00 | 44.71 | 41.00 | 43.83 | 1,009,300 | +2.48(+6.00%) |
Aug 10, 2004 | 40.75 | 41.51 | 40.75 | 41.35 | 438,200 | +0.50(+1.22%) |
Aug 09, 2004 | 41.32 | 41.40 | 40.67 | 40.85 | 525,900 | -0.45(-1.08%) |
Aug 06, 2004 | 42.00 | 42.00 | 40.73 | 41.30 | 566,600 | -0.75(-1.80%) |
Aug 05, 2004 | 44.34 | 44.43 | 42.00 | 42.05 | 686,500 | -2.29(-5.16%) |
Aug 04, 2004 | 44.15 | 44.95 | 43.67 | 44.34 | 320,000 | +0.13(+0.29%) |
Aug 03, 2004 | 45.15 | 45.21 | 44.02 | 44.21 | 517,400 | -1.06(-2.34%) |
Aug 02, 2004 | 46.16 | 46.31 | 44.59 | 45.27 | 413,400 | -1.30(-2.79%) |
Jul 30, 2004 | 47.08 | 47.33 | 46.12 | 46.57 | 574,000 | -0.71(-1.50%) |
Jul 29, 2004 | 46.14 | 47.45 | 45.36 | 47.28 | 783,400 | +0.43(+0.92%) |
Jul 28, 2004 | 46.91 | 47.12 | 45.77 | 46.85 | 728,200 | +0.03(+0.06%) |
Jul 27, 2004 | 45.29 | 47.11 | 44.27 | 46.82 | 1,115,100 | +1.70(+3.77%) |
Jul 26, 2004 | 45.05 | 45.45 | 43.96 | 45.12 | 527,700 | +0.42(+0.94%) |
Jul 23, 2004 | 46.05 | 46.69 | 44.70 | 44.70 | 562,000 | -1.50(-3.25%) |
Jul 22, 2004 | 46.04 | 46.93 | 45.72 | 46.20 | 517,700 | +0.48(+1.05%) |
Jul 21, 2004 | 48.01 | 48.70 | 45.65 | 45.72 | 629,600 | -2.59(-5.36%) |
Jul 20, 2004 | 48.18 | 48.34 | 47.50 | 48.31 | 459,900 | +0.22(+0.46%) |
Jul 19, 2004 | 48.90 | 48.90 | 46.45 | 48.09 | 949,800 | -0.81(-1.66%) |
Jul 16, 2004 | 51.63 | 51.90 | 48.20 | 48.90 | 1,316,600 | -2.79(-5.40%) |
Jul 15, 2004 | 52.05 | 54.37 | 49.74 | 51.69 | 5,661,600 | +3.69(+7.69%) |
Jul 14, 2004 | 49.46 | 50.36 | 47.97 | 48.00 | 1,104,700 | -1.71(-3.44%) |
Jul 13, 2004 | 49.95 | 50.49 | 49.35 | 49.71 | 318,300 | -0.29(-0.58%) |
Jul 12, 2004 | 50.00 | 50.19 | 49.22 | 50.00 | 376,600 | -0.18(-0.36%) |
Jul 09, 2004 | 50.03 | 50.45 | 49.67 | 50.18 | 248,300 | +0.17(+0.34%) |
Jul 08, 2004 | 50.94 | 51.50 | 49.60 | 50.01 | 807,900 | -1.19(-2.32%) |
Jul 07, 2004 | 51.21 | 51.21 | 50.39 | 51.20 | 710,600 | -0.11(-0.21%) |
Jul 06, 2004 | 50.56 | 51.40 | 49.93 | 51.31 | 682,000 | +0.58(+1.14%) |
Jul 02, 2004 | 51.25 | 51.25 | 50.60 | 50.73 | 517,200 | -0.39(-0.76%) |