Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.96 | 46.79 | 44.96 | 45.10 | 5,594,078 | -0.86(-1.88%) |
Sep 29, 2004 | 44.73 | 46.46 | 44.50 | 45.97 | 4,796,410 | +1.20(+2.67%) |
Sep 28, 2004 | 45.31 | 45.33 | 44.03 | 44.77 | 5,113,927 | -0.35(-0.78%) |
Sep 27, 2004 | 45.19 | 45.51 | 45.05 | 45.12 | 3,228,706 | -0.20(-0.43%) |
Sep 24, 2004 | 44.81 | 46.00 | 44.71 | 45.32 | 6,932,974 | -0.09(-0.19%) |
Sep 23, 2004 | 46.29 | 46.58 | 44.64 | 45.41 | 7,660,185 | -0.80(-1.74%) |
Sep 22, 2004 | 47.44 | 47.45 | 46.12 | 46.21 | 3,310,787 | -1.27(-2.66%) |
Sep 21, 2004 | 47.49 | 47.74 | 46.84 | 47.48 | 2,084,256 | +0.01(+0.03%) |
Sep 20, 2004 | 46.83 | 48.83 | 46.68 | 47.46 | 3,782,679 | +0.14(+0.30%) |
Sep 17, 2004 | 47.72 | 47.85 | 46.90 | 47.32 | 2,693,800 | +0.07(+0.15%) |
Sep 16, 2004 | 46.63 | 47.44 | 46.44 | 47.25 | 4,228,152 | +0.68(+1.45%) |
Sep 15, 2004 | 46.43 | 46.80 | 46.34 | 46.58 | 2,525,456 | -0.21(-0.44%) |
Sep 14, 2004 | 47.49 | 47.57 | 45.83 | 46.78 | 6,660,627 | -1.03(-2.15%) |
Sep 13, 2004 | 48.03 | 48.55 | 47.23 | 47.81 | 3,347,698 | -0.13(-0.27%) |
Sep 10, 2004 | 47.12 | 48.43 | 47.03 | 47.94 | 4,204,608 | +0.89(+1.90%) |
Sep 09, 2004 | 46.92 | 47.19 | 46.56 | 47.05 | 3,808,068 | +0.17(+0.36%) |
Sep 08, 2004 | 47.03 | 47.62 | 46.59 | 46.88 | 3,751,376 | -0.29(-0.62%) |
Sep 07, 2004 | 47.58 | 48.64 | 47.01 | 47.17 | 3,795,016 | -0.15(-0.31%) |
Sep 03, 2004 | 48.33 | 48.48 | 47.04 | 47.32 | 2,549,724 | -1.02(-2.11%) |
Sep 02, 2004 | 47.81 | 48.50 | 47.56 | 48.34 | 3,209,944 | +0.48(+1.00%) |
Sep 01, 2004 | 47.81 | 48.18 | 45.97 | 47.86 | 10,901,739 | -0.96(-1.97%) |
Aug 31, 2004 | 49.56 | 50.08 | 48.60 | 48.82 | 4,685,982 | -0.84(-1.70%) |
Aug 30, 2004 | 50.22 | 50.46 | 49.66 | 49.66 | 1,870,232 | -0.64(-1.27%) |
Aug 27, 2004 | 50.97 | 51.06 | 50.07 | 50.30 | 1,842,090 | -0.66(-1.29%) |
Aug 26, 2004 | 50.87 | 51.11 | 50.13 | 50.96 | 1,882,162 | -0.06(-0.12%) |
Aug 25, 2004 | 50.92 | 51.07 | 49.88 | 51.02 | 3,728,536 | +1.27(+2.56%) |
Aug 24, 2004 | 49.87 | 50.19 | 49.23 | 49.74 | 2,184,487 | -0.06(-0.12%) |
Aug 23, 2004 | 49.07 | 50.17 | 48.86 | 49.80 | 3,301,100 | +0.76(+1.54%) |
Aug 20, 2004 | 48.41 | 49.25 | 48.02 | 49.05 | 3,664,400 | +0.93(+1.94%) |
Aug 19, 2004 | 48.43 | 48.75 | 47.81 | 48.11 | 2,586,533 | -0.43(-0.89%) |
Aug 18, 2004 | 47.42 | 49.09 | 46.88 | 48.55 | 4,661,103 | +1.11(+2.34%) |
Aug 17, 2004 | 47.76 | 48.63 | 47.08 | 47.44 | 3,729,555 | -0.36(-0.76%) |
Aug 16, 2004 | 47.49 | 47.95 | 46.93 | 47.80 | 2,506,287 | +0.41(+0.87%) |
Aug 13, 2004 | 47.22 | 47.67 | 47.06 | 47.39 | 1,895,928 | +0.20(+0.42%) |
Aug 12, 2004 | 46.77 | 48.00 | 46.71 | 47.19 | 3,070,355 | -0.67(-1.39%) |
Aug 11, 2004 | 46.85 | 47.99 | 46.42 | 47.86 | 4,891,135 | +0.15(+0.31%) |
Aug 10, 2004 | 46.68 | 47.92 | 46.42 | 47.71 | 3,292,535 | +1.22(+2.62%) |
Aug 09, 2004 | 46.15 | 46.96 | 46.09 | 46.50 | 2,111,684 | +0.32(+0.70%) |
Aug 06, 2004 | 47.01 | 47.16 | 45.56 | 46.17 | 4,151,077 | -0.87(-1.86%) |
Aug 05, 2004 | 48.04 | 48.22 | 46.81 | 47.05 | 4,900,108 | -1.10(-2.28%) |
Aug 04, 2004 | 48.11 | 48.38 | 47.75 | 48.14 | 2,477,839 | +0.08(+0.16%) |
Aug 03, 2004 | 48.11 | 48.46 | 47.41 | 48.07 | 4,340,527 | +0.01(+0.02%) |
Aug 02, 2004 | 48.99 | 49.05 | 47.89 | 48.06 | 4,245,802 | -1.11(-2.25%) |
Jul 30, 2004 | 48.74 | 49.30 | 48.62 | 49.16 | 3,554,890 | -0.19(-0.38%) |
Jul 29, 2004 | 49.56 | 49.80 | 48.99 | 49.35 | 3,058,221 | +0.18(+0.36%) |
Jul 28, 2004 | 49.52 | 49.76 | 48.36 | 49.17 | 6,313,438 | -0.62(-1.24%) |
Jul 27, 2004 | 49.96 | 50.02 | 48.93 | 49.79 | 4,497,654 | +0.39(+0.79%) |
Jul 26, 2004 | 49.19 | 49.82 | 48.90 | 49.40 | 5,164,502 | +0.53(+1.08%) |
Jul 23, 2004 | 49.09 | 49.19 | 47.15 | 48.87 | 15,303,852 | -2.77(-5.36%) |
Jul 22, 2004 | 51.93 | 51.98 | 50.45 | 51.64 | 3,947,046 | -0.24(-0.45%) |
Jul 21, 2004 | 52.07 | 53.09 | 51.57 | 51.87 | 5,246,379 | +0.41(+0.80%) |
Jul 20, 2004 | 50.63 | 51.63 | 50.17 | 51.46 | 2,618,550 | +0.87(+1.73%) |
Jul 19, 2004 | 51.24 | 51.88 | 50.48 | 50.59 | 3,479,640 | -0.46(-0.90%) |
Jul 16, 2004 | 52.17 | 52.27 | 51.01 | 51.05 | 3,040,785 | -0.81(-1.57%) |
Jul 15, 2004 | 51.59 | 52.21 | 51.32 | 51.86 | 3,090,646 | +0.37(+0.72%) |
Jul 14, 2004 | 51.85 | 52.38 | 51.29 | 51.49 | 2,312,045 | -0.42(-0.81%) |
Jul 13, 2004 | 53.17 | 53.39 | 51.39 | 51.91 | 4,404,356 | -0.97(-1.84%) |
Jul 12, 2004 | 52.53 | 53.54 | 52.17 | 52.88 | 3,774,522 | +0.15(+0.28%) |
Jul 09, 2004 | 51.83 | 52.83 | 51.59 | 52.73 | 5,416,252 | +1.65(+3.23%) |
Jul 08, 2004 | 51.75 | 52.27 | 51.01 | 51.09 | 3,531,336 | -0.91(-1.75%) |
Jul 07, 2004 | 51.73 | 52.49 | 51.58 | 52.00 | 3,445,278 | +0.21(+0.40%) |
Jul 06, 2004 | 52.20 | 52.57 | 50.82 | 51.79 | 2,830,330 | -0.39(-0.75%) |
Jul 02, 2004 | 52.81 | 52.81 | 51.66 | 52.18 | 1,878,798 | -0.28(-0.54%) |