Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 52.25 | 52.75 | 52.15 | 52.43 | 580,039 | +0.03(+0.05%) |
Sep 29, 2004 | 51.81 | 52.41 | 51.69 | 52.41 | 990,872 | +0.78(+1.51%) |
Sep 28, 2004 | 51.36 | 51.74 | 51.01 | 51.63 | 1,166,336 | +0.43(+0.84%) |
Sep 27, 2004 | 51.45 | 51.50 | 50.97 | 51.20 | 606,302 | -0.71(-1.36%) |
Sep 24, 2004 | 51.94 | 52.39 | 51.90 | 51.91 | 668,553 | +0.01(+0.02%) |
Sep 23, 2004 | 51.94 | 52.17 | 51.74 | 51.90 | 1,051,111 | +0.11(+0.21%) |
Sep 22, 2004 | 52.42 | 52.45 | 51.76 | 51.79 | 1,147,225 | -1.13(-2.13%) |
Sep 21, 2004 | 52.79 | 53.19 | 52.59 | 52.92 | 653,130 | +0.36(+0.68%) |
Sep 20, 2004 | 52.52 | 52.84 | 52.23 | 52.56 | 515,441 | -0.04(-0.07%) |
Sep 17, 2004 | 52.70 | 52.83 | 52.19 | 52.59 | 514,770 | -0.02(-0.03%) |
Sep 16, 2004 | 52.25 | 52.86 | 52.25 | 52.61 | 697,499 | +0.55(+1.05%) |
Sep 15, 2004 | 52.28 | 52.32 | 51.91 | 52.07 | 1,298,549 | -0.50(-0.95%) |
Sep 14, 2004 | 52.43 | 52.64 | 52.04 | 52.57 | 918,115 | +0.04(+0.09%) |
Sep 13, 2004 | 52.43 | 52.84 | 52.25 | 52.52 | 887,046 | +0.34(+0.65%) |
Sep 10, 2004 | 51.59 | 52.25 | 51.17 | 52.18 | 609,096 | +0.59(+1.14%) |
Sep 09, 2004 | 50.82 | 51.82 | 50.82 | 51.59 | 1,127,779 | +0.91(+1.80%) |
Sep 08, 2004 | 50.98 | 51.56 | 50.65 | 50.68 | 1,051,223 | -0.41(-0.81%) |
Sep 07, 2004 | 51.00 | 51.33 | 50.82 | 51.09 | 1,166,783 | +0.48(+0.95%) |
Sep 03, 2004 | 51.05 | 51.27 | 50.31 | 50.61 | 329,694 | -0.71(-1.38%) |
Sep 02, 2004 | 50.29 | 51.31 | 50.29 | 51.31 | 609,655 | +0.98(+1.94%) |
Sep 01, 2004 | 49.78 | 51.00 | 49.75 | 50.34 | 450,284 | +0.59(+1.19%) |
Aug 31, 2004 | 49.46 | 49.92 | 49.04 | 49.75 | 561,822 | +0.30(+0.62%) |
Aug 30, 2004 | 49.97 | 50.06 | 49.41 | 49.44 | 345,788 | -0.67(-1.34%) |
Aug 27, 2004 | 49.97 | 50.39 | 49.89 | 50.12 | 1,284,244 | +0.28(+0.56%) |
Aug 26, 2004 | 49.75 | 50.16 | 49.70 | 49.84 | 1,329,843 | -0.26(-0.52%) |
Aug 25, 2004 | 49.75 | 50.20 | 49.39 | 50.10 | 959,579 | +0.35(+0.70%) |
Aug 24, 2004 | 49.92 | 50.28 | 49.39 | 49.75 | 567,074 | -0.02(-0.04%) |
Aug 23, 2004 | 50.29 | 50.37 | 49.57 | 49.77 | 926,609 | -0.25(-0.50%) |
Aug 20, 2004 | 48.90 | 50.12 | 48.90 | 50.02 | 1,043,735 | +1.06(+2.16%) |
Aug 19, 2004 | 49.03 | 49.41 | 48.76 | 48.96 | 924,486 | -0.38(-0.78%) |
Aug 18, 2004 | 47.74 | 49.47 | 47.71 | 49.35 | 755,950 | +1.31(+2.72%) |
Aug 17, 2004 | 48.14 | 48.42 | 47.91 | 48.04 | 563,386 | +0.42(+0.88%) |
Aug 16, 2004 | 46.87 | 47.79 | 46.86 | 47.62 | 796,296 | +0.87(+1.86%) |
Aug 13, 2004 | 46.98 | 47.29 | 46.55 | 46.75 | 998,695 | -0.02(-0.04%) |
Aug 12, 2004 | 47.20 | 47.40 | 46.66 | 46.77 | 934,544 | -0.88(-1.84%) |
Aug 11, 2004 | 47.51 | 48.00 | 46.73 | 47.65 | 711,916 | -0.13(-0.28%) |
Aug 10, 2004 | 47.06 | 48.18 | 47.06 | 47.78 | 1,203,217 | +0.72(+1.54%) |
Aug 09, 2004 | 47.24 | 47.38 | 46.81 | 47.06 | 421,450 | -0.19(-0.40%) |
Aug 06, 2004 | 47.83 | 47.85 | 46.95 | 47.24 | 1,528,889 | -1.17(-2.42%) |
Aug 05, 2004 | 49.57 | 49.61 | 48.42 | 48.42 | 693,923 | -1.12(-2.26%) |
Aug 04, 2004 | 49.33 | 50.04 | 48.94 | 49.53 | 1,087,545 | -0.29(-0.57%) |
Aug 03, 2004 | 50.57 | 50.63 | 49.80 | 49.82 | 764,891 | -0.95(-1.87%) |
Aug 02, 2004 | 50.29 | 50.92 | 50.05 | 50.77 | 484,930 | -0.21(-0.40%) |
Jul 30, 2004 | 50.60 | 51.06 | 50.42 | 50.97 | 527,511 | +0.31(+0.62%) |
Jul 29, 2004 | 50.00 | 50.66 | 49.91 | 50.66 | 550,757 | +0.90(+1.82%) |
Jul 28, 2004 | 49.85 | 50.00 | 48.90 | 49.76 | 1,100,956 | -0.25(-0.50%) |
Jul 27, 2004 | 49.03 | 50.15 | 49.03 | 50.01 | 1,243,340 | +1.32(+2.70%) |
Jul 26, 2004 | 49.79 | 49.84 | 48.51 | 48.69 | 1,652,385 | -0.85(-1.72%) |
Jul 23, 2004 | 50.23 | 50.25 | 49.48 | 49.54 | 846,588 | -0.90(-1.79%) |
Jul 22, 2004 | 50.27 | 50.61 | 49.29 | 50.45 | 1,502,290 | +0.12(+0.23%) |
Jul 21, 2004 | 52.34 | 52.35 | 50.33 | 50.33 | 1,223,670 | -1.80(-3.45%) |
Jul 20, 2004 | 51.06 | 52.21 | 51.05 | 52.13 | 1,528,442 | +1.11(+2.17%) |
Jul 19, 2004 | 51.27 | 51.40 | 50.59 | 51.02 | 438,214 | -0.16(-0.31%) |
Jul 16, 2004 | 52.30 | 52.35 | 51.14 | 51.18 | 710,911 | -0.85(-1.63%) |
Jul 15, 2004 | 52.21 | 52.42 | 51.90 | 52.03 | 603,620 | +0.11(+0.21%) |
Jul 14, 2004 | 51.67 | 52.66 | 51.67 | 51.92 | 632,566 | -0.21(-0.41%) |
Jul 13, 2004 | 52.39 | 52.59 | 52.12 | 52.14 | 287,784 | -0.15(-0.29%) |
Jul 12, 2004 | 52.34 | 52.56 | 51.80 | 52.29 | 1,160,301 | -0.36(-0.68%) |
Jul 09, 2004 | 52.43 | 52.76 | 52.43 | 52.65 | 985,395 | +0.35(+0.67%) |
Jul 08, 2004 | 53.06 | 53.32 | 52.17 | 52.30 | 1,298,102 | -0.98(-1.85%) |
Jul 07, 2004 | 53.60 | 53.97 | 53.27 | 53.28 | 338,188 | -0.22(-0.42%) |
Jul 06, 2004 | 54.44 | 54.44 | 53.33 | 53.51 | 804,566 | -1.16(-2.13%) |
Jul 02, 2004 | 55.07 | 55.07 | 54.43 | 54.67 | 427,038 | -0.27(-0.49%) |