Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 56.54 | 57.28 | 56.24 | 56.94 | 340,192 | +0.35(+0.62%) |
Sep 29, 2004 | 56.28 | 56.75 | 56.28 | 56.59 | 125,046 | +0.28(+0.50%) |
Sep 28, 2004 | 56.12 | 56.52 | 55.87 | 56.31 | 157,106 | +0.26(+0.47%) |
Sep 27, 2004 | 56.43 | 56.44 | 55.67 | 56.05 | 253,391 | -0.43(-0.76%) |
Sep 24, 2004 | 54.82 | 56.80 | 54.82 | 56.48 | 509,360 | +1.73(+3.15%) |
Sep 23, 2004 | 54.52 | 55.42 | 54.46 | 54.75 | 544,616 | +0.13(+0.23%) |
Sep 22, 2004 | 54.93 | 55.07 | 54.53 | 54.62 | 269,576 | -0.55(-1.00%) |
Sep 21, 2004 | 54.44 | 55.39 | 54.44 | 55.18 | 312,048 | +0.58(+1.07%) |
Sep 20, 2004 | 56.41 | 56.41 | 54.59 | 54.59 | 462,248 | -1.91(-3.38%) |
Sep 17, 2004 | 57.14 | 57.28 | 56.22 | 56.50 | 228,237 | -0.81(-1.40%) |
Sep 16, 2004 | 57.43 | 57.72 | 57.17 | 57.31 | 114,325 | -0.15(-0.25%) |
Sep 15, 2004 | 57.23 | 57.57 | 56.80 | 57.46 | 110,407 | +0.14(+0.24%) |
Sep 14, 2004 | 57.35 | 57.53 | 57.19 | 57.32 | 145,767 | -0.03(-0.05%) |
Sep 13, 2004 | 56.54 | 57.41 | 56.42 | 57.35 | 149,169 | +0.81(+1.42%) |
Sep 10, 2004 | 56.34 | 56.58 | 55.83 | 56.54 | 99,377 | +0.20(+0.36%) |
Sep 09, 2004 | 55.48 | 56.70 | 55.48 | 56.34 | 330,604 | +0.96(+1.73%) |
Sep 08, 2004 | 55.40 | 55.63 | 55.04 | 55.38 | 166,694 | +0.02(+0.04%) |
Sep 07, 2004 | 54.87 | 55.64 | 54.87 | 55.36 | 153,911 | +0.43(+0.78%) |
Sep 03, 2004 | 54.92 | 55.49 | 54.81 | 54.93 | 146,385 | -0.06(-0.11%) |
Sep 02, 2004 | 53.64 | 55.14 | 53.64 | 54.99 | 182,363 | +1.15(+2.14%) |
Sep 01, 2004 | 53.59 | 54.08 | 53.46 | 53.84 | 317,512 | +0.35(+0.65%) |
Aug 31, 2004 | 53.30 | 53.54 | 52.95 | 53.49 | 250,711 | +0.30(+0.57%) |
Aug 30, 2004 | 53.21 | 53.44 | 52.92 | 53.19 | 114,118 | -0.02(-0.04%) |
Aug 27, 2004 | 53.08 | 53.31 | 53.08 | 53.21 | 226,691 | -0.05(-0.09%) |
Aug 26, 2004 | 53.26 | 53.59 | 53.09 | 53.26 | 253,082 | +0.03(+0.05%) |
Aug 25, 2004 | 53.11 | 53.64 | 52.77 | 53.23 | 178,136 | +0.07(+0.13%) |
Aug 24, 2004 | 53.01 | 53.84 | 52.96 | 53.16 | 245,453 | +0.24(+0.46%) |
Aug 23, 2004 | 53.74 | 54.00 | 52.90 | 52.92 | 187,414 | -0.78(-1.45%) |
Aug 20, 2004 | 52.93 | 53.85 | 52.77 | 53.69 | 319,574 | +0.81(+1.54%) |
Aug 19, 2004 | 53.26 | 53.31 | 52.45 | 52.88 | 225,763 | -0.27(-0.51%) |
Aug 18, 2004 | 52.68 | 53.44 | 52.16 | 53.15 | 347,408 | +0.48(+0.90%) |
Aug 17, 2004 | 52.05 | 52.85 | 51.97 | 52.67 | 132,262 | +0.62(+1.19%) |
Aug 16, 2004 | 51.86 | 52.44 | 51.75 | 52.05 | 193,394 | +0.43(+0.83%) |
Aug 13, 2004 | 51.36 | 51.65 | 51.19 | 51.63 | 119,479 | +0.21(+0.42%) |
Aug 12, 2004 | 51.61 | 51.61 | 51.26 | 51.41 | 157,519 | -0.27(-0.53%) |
Aug 11, 2004 | 51.51 | 51.84 | 50.76 | 51.68 | 184,528 | +0.03(+0.06%) |
Aug 10, 2004 | 51.57 | 51.91 | 51.00 | 51.65 | 324,831 | +0.01(+0.02%) |
Aug 09, 2004 | 51.56 | 52.30 | 51.56 | 51.64 | 133,293 | +0.09(+0.17%) |
Aug 06, 2004 | 52.65 | 52.65 | 51.53 | 51.56 | 208,444 | -1.16(-2.21%) |
Aug 05, 2004 | 53.72 | 53.72 | 52.72 | 52.72 | 113,809 | -1.10(-2.04%) |
Aug 04, 2004 | 53.64 | 54.32 | 53.50 | 53.82 | 133,190 | +0.04(+0.07%) |
Aug 03, 2004 | 54.47 | 54.70 | 53.73 | 53.78 | 129,273 | -0.75(-1.37%) |
Aug 02, 2004 | 54.36 | 55.40 | 53.26 | 54.53 | 379,262 | +0.07(+0.12%) |
Jul 30, 2004 | 53.90 | 54.83 | 53.42 | 54.46 | 249,474 | +0.50(+0.94%) |
Jul 29, 2004 | 52.79 | 54.13 | 52.79 | 53.95 | 233,083 | +1.26(+2.39%) |
Jul 28, 2004 | 52.93 | 53.17 | 52.33 | 52.69 | 168,652 | -0.38(-0.71%) |
Jul 27, 2004 | 52.96 | 53.64 | 52.61 | 53.07 | 232,155 | +0.20(+0.39%) |
Jul 26, 2004 | 52.87 | 53.38 | 52.70 | 52.87 | 198,239 | +0.07(+0.13%) |
Jul 23, 2004 | 54.03 | 54.03 | 52.75 | 52.80 | 269,782 | -1.42(-2.61%) |
Jul 22, 2004 | 54.13 | 54.40 | 53.74 | 54.22 | 251,845 | -0.11(-0.20%) |
Jul 21, 2004 | 55.15 | 55.29 | 54.18 | 54.32 | 418,230 | -0.58(-1.06%) |
Jul 20, 2004 | 51.61 | 55.73 | 51.46 | 54.90 | 1,150,364 | +3.88(+7.60%) |
Jul 19, 2004 | 50.10 | 51.09 | 49.91 | 51.02 | 210,816 | +0.76(+1.51%) |
Jul 16, 2004 | 50.70 | 50.72 | 50.09 | 50.27 | 102,573 | -0.44(-0.86%) |
Jul 15, 2004 | 50.93 | 50.96 | 50.58 | 50.70 | 93,707 | -0.22(-0.44%) |
Jul 14, 2004 | 50.54 | 51.42 | 50.17 | 50.93 | 250,195 | +0.19(+0.38%) |
Jul 13, 2004 | 50.61 | 50.92 | 50.35 | 50.73 | 163,807 | +0.13(+0.25%) |
Jul 12, 2004 | 50.48 | 50.68 | 50.20 | 50.61 | 135,561 | +0.22(+0.44%) |
Jul 09, 2004 | 50.83 | 50.88 | 50.30 | 50.38 | 165,147 | -0.15(-0.29%) |
Jul 08, 2004 | 51.53 | 51.53 | 50.50 | 50.53 | 199,682 | -0.95(-1.85%) |
Jul 07, 2004 | 51.52 | 52.25 | 51.43 | 51.48 | 173,188 | +0.02(+0.04%) |
Jul 06, 2004 | 51.81 | 51.96 | 51.19 | 51.46 | 184,116 | -0.59(-1.14%) |
Jul 02, 2004 | 51.88 | 52.30 | 51.81 | 52.05 | 84,326 | +0.16(+0.30%) |