Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 47.93 | 48.20 | 47.67 | 48.15 | 4,450,879 | +0.23(+0.48%) |
Sep 29, 2004 | 47.72 | 48.19 | 47.61 | 47.92 | 7,196,905 | +0.65(+1.38%) |
Sep 28, 2004 | 47.22 | 47.30 | 46.92 | 47.27 | 2,484,274 | +0.26(+0.55%) |
Sep 27, 2004 | 46.68 | 47.15 | 46.55 | 47.01 | 3,202,356 | +0.33(+0.71%) |
Sep 24, 2004 | 46.23 | 46.77 | 46.22 | 46.68 | 2,644,478 | +0.49(+1.06%) |
Sep 23, 2004 | 46.54 | 46.56 | 46.05 | 46.19 | 3,770,010 | -0.36(-0.76%) |
Sep 22, 2004 | 47.22 | 47.22 | 46.45 | 46.54 | 5,113,300 | -1.04(-2.19%) |
Sep 21, 2004 | 47.60 | 47.74 | 47.43 | 47.58 | 2,759,744 | -0.02(-0.04%) |
Sep 20, 2004 | 47.59 | 47.75 | 47.44 | 47.60 | 3,224,589 | +0.01(+0.03%) |
Sep 17, 2004 | 47.22 | 47.61 | 47.18 | 47.59 | 6,019,654 | +0.65(+1.38%) |
Sep 16, 2004 | 46.83 | 47.09 | 46.78 | 46.94 | 1,957,617 | +0.11(+0.23%) |
Sep 15, 2004 | 46.93 | 46.97 | 46.68 | 46.83 | 2,832,277 | -0.10(-0.20%) |
Sep 14, 2004 | 46.60 | 46.99 | 46.52 | 46.93 | 2,412,686 | +0.29(+0.61%) |
Sep 13, 2004 | 46.67 | 46.80 | 46.50 | 46.64 | 2,392,818 | -0.14(-0.30%) |
Sep 10, 2004 | 46.40 | 46.86 | 46.18 | 46.78 | 3,345,846 | +0.35(+0.75%) |
Sep 09, 2004 | 46.87 | 46.88 | 46.38 | 46.44 | 2,618,619 | -0.32(-0.68%) |
Sep 08, 2004 | 46.87 | 46.89 | 46.67 | 46.75 | 3,252,183 | +0.03(+0.07%) |
Sep 07, 2004 | 46.60 | 46.92 | 46.51 | 46.72 | 3,456,539 | +0.40(+0.86%) |
Sep 03, 2004 | 46.54 | 46.57 | 46.21 | 46.32 | 1,848,659 | -0.16(-0.34%) |
Sep 02, 2004 | 46.23 | 46.59 | 46.11 | 46.48 | 2,440,754 | +0.27(+0.58%) |
Sep 01, 2004 | 46.25 | 46.54 | 45.86 | 46.21 | 2,359,075 | -0.11(-0.25%) |
Aug 31, 2004 | 46.16 | 46.35 | 46.00 | 46.33 | 2,067,994 | +0.29(+0.62%) |
Aug 30, 2004 | 45.85 | 46.24 | 45.83 | 46.04 | 1,547,172 | -0.11(-0.23%) |
Aug 27, 2004 | 46.16 | 46.37 | 46.05 | 46.15 | 2,303,571 | -0.01(-0.01%) |
Aug 26, 2004 | 46.04 | 46.40 | 46.00 | 46.16 | 2,762,109 | +0.05(+0.11%) |
Aug 25, 2004 | 45.78 | 46.18 | 45.57 | 46.11 | 3,734,059 | +0.33(+0.72%) |
Aug 24, 2004 | 45.62 | 45.79 | 45.41 | 45.78 | 3,560,451 | +0.41(+0.89%) |
Aug 23, 2004 | 45.52 | 45.79 | 45.29 | 45.37 | 3,220,016 | +0.15(+0.32%) |
Aug 20, 2004 | 44.87 | 45.38 | 44.71 | 45.22 | 2,801,687 | +0.36(+0.79%) |
Aug 19, 2004 | 44.95 | 45.03 | 44.44 | 44.87 | 2,766,366 | -0.32(-0.70%) |
Aug 18, 2004 | 44.70 | 45.24 | 44.60 | 45.19 | 2,522,906 | +0.48(+1.06%) |
Aug 17, 2004 | 44.82 | 44.96 | 44.55 | 44.71 | 2,257,055 | -0.08(-0.18%) |
Aug 16, 2004 | 43.91 | 44.79 | 43.91 | 44.79 | 2,876,428 | +0.88(+1.99%) |
Aug 13, 2004 | 44.17 | 44.54 | 43.85 | 43.92 | 3,919,334 | -0.29(-0.66%) |
Aug 12, 2004 | 44.65 | 44.67 | 44.08 | 44.21 | 3,819,837 | -0.44(-0.99%) |
Aug 11, 2004 | 44.86 | 45.00 | 44.58 | 44.65 | 4,501,180 | -0.47(-1.04%) |
Aug 10, 2004 | 44.84 | 45.17 | 44.66 | 45.12 | 1,859,539 | +0.41(+0.91%) |
Aug 09, 2004 | 44.56 | 44.87 | 44.56 | 44.72 | 3,077,472 | +0.16(+0.36%) |
Aug 06, 2004 | 44.77 | 44.86 | 44.50 | 44.56 | 4,234,698 | -0.55(-1.22%) |
Aug 05, 2004 | 46.05 | 46.13 | 45.11 | 45.11 | 3,229,320 | -1.07(-2.31%) |
Aug 04, 2004 | 45.87 | 46.22 | 45.69 | 46.18 | 2,471,029 | +0.10(+0.21%) |
Aug 03, 2004 | 45.89 | 46.09 | 45.74 | 46.08 | 2,745,079 | +0.08(+0.17%) |
Aug 02, 2004 | 45.64 | 46.04 | 45.37 | 46.00 | 2,279,130 | +0.37(+0.81%) |
Jul 30, 2004 | 45.59 | 45.64 | 45.34 | 45.64 | 2,588,659 | -0.11(-0.24%) |
Jul 29, 2004 | 45.57 | 46.00 | 45.36 | 45.74 | 3,694,165 | +0.65(+1.45%) |
Jul 28, 2004 | 45.03 | 45.33 | 44.72 | 45.09 | 3,319,198 | +0.06(+0.13%) |
Jul 27, 2004 | 45.26 | 45.40 | 45.03 | 45.03 | 2,940,605 | -0.18(-0.41%) |
Jul 26, 2004 | 45.31 | 45.50 | 45.09 | 45.22 | 3,453,543 | -0.07(-0.15%) |
Jul 23, 2004 | 45.82 | 46.25 | 45.18 | 45.29 | 4,747,321 | -0.77(-1.68%) |
Jul 22, 2004 | 45.66 | 46.26 | 45.41 | 46.06 | 5,806,311 | -0.27(-0.59%) |
Jul 21, 2004 | 47.22 | 47.25 | 46.30 | 46.33 | 3,213,867 | -0.66(-1.40%) |
Jul 20, 2004 | 46.73 | 47.06 | 46.73 | 46.99 | 2,626,187 | +0.39(+0.83%) |
Jul 19, 2004 | 46.90 | 46.90 | 46.59 | 46.61 | 2,223,153 | -0.19(-0.41%) |
Jul 16, 2004 | 47.46 | 47.46 | 46.63 | 46.80 | 3,262,590 | -0.16(-0.35%) |
Jul 15, 2004 | 46.57 | 47.41 | 46.46 | 46.96 | 3,921,069 | +0.53(+1.13%) |
Jul 14, 2004 | 46.22 | 46.83 | 46.12 | 46.44 | 2,698,563 | -0.01(-0.03%) |
Jul 13, 2004 | 46.28 | 46.59 | 46.18 | 46.45 | 3,025,595 | +0.17(+0.37%) |
Jul 12, 2004 | 46.26 | 46.35 | 45.98 | 46.28 | 2,559,173 | -0.06(-0.12%) |
Jul 09, 2004 | 46.37 | 46.37 | 46.00 | 46.33 | 3,075,738 | +0.23(+0.50%) |
Jul 08, 2004 | 46.72 | 46.83 | 46.10 | 46.11 | 3,978,307 | -0.60(-1.28%) |
Jul 07, 2004 | 46.66 | 47.01 | 46.63 | 46.70 | 2,995,478 | -0.08(-0.16%) |
Jul 06, 2004 | 47.02 | 47.02 | 46.57 | 46.78 | 2,969,303 | -0.32(-0.69%) |
Jul 02, 2004 | 47.20 | 47.25 | 46.80 | 47.10 | 2,674,438 | -0.32(-0.68%) |