Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 51.82 | 52.11 | 51.56 | 52.02 | 7,795,793 | +0.14(+0.28%) |
Oct 28, 2004 | 52.05 | 52.30 | 51.83 | 51.87 | 7,292,004 | -0.29(-0.56%) |
Oct 27, 2004 | 51.34 | 52.32 | 51.30 | 52.16 | 10,412,391 | +0.58(+1.12%) |
Oct 26, 2004 | 51.20 | 51.92 | 51.15 | 51.59 | 12,656,496 | +0.33(+0.64%) |
Oct 25, 2004 | 50.63 | 51.53 | 50.61 | 51.25 | 9,962,777 | +0.60(+1.19%) |
Oct 22, 2004 | 51.13 | 51.27 | 50.59 | 50.65 | 10,332,337 | -0.41(-0.81%) |
Oct 21, 2004 | 51.24 | 51.45 | 50.81 | 51.06 | 10,589,063 | -0.42(-0.81%) |
Oct 20, 2004 | 51.27 | 51.70 | 51.17 | 51.48 | 11,950,846 | -0.32(-0.62%) |
Oct 19, 2004 | 51.12 | 52.01 | 51.01 | 51.80 | 23,623,228 | +2.00(+4.02%) |
Oct 18, 2004 | 48.86 | 49.93 | 48.86 | 49.80 | 12,392,179 | +0.62(+1.26%) |
Oct 15, 2004 | 49.14 | 49.41 | 49.03 | 49.18 | 10,228,474 | +0.04(+0.08%) |
Oct 14, 2004 | 49.12 | 49.26 | 48.86 | 49.14 | 7,304,426 | -0.12(-0.24%) |
Oct 13, 2004 | 50.00 | 50.12 | 48.94 | 49.26 | 11,475,697 | -0.59(-1.19%) |
Oct 12, 2004 | 49.86 | 49.96 | 49.60 | 49.85 | 7,982,298 | -0.37(-0.73%) |
Oct 11, 2004 | 50.29 | 50.54 | 50.00 | 50.21 | 5,204,039 | -0.05(-0.09%) |
Oct 08, 2004 | 50.68 | 50.95 | 50.14 | 50.26 | 7,056,499 | -0.41(-0.81%) |
Oct 07, 2004 | 51.03 | 51.06 | 50.66 | 50.67 | 5,308,592 | -0.36(-0.70%) |
Oct 06, 2004 | 50.51 | 51.06 | 50.48 | 51.03 | 6,874,307 | +0.42(+0.82%) |
Oct 05, 2004 | 50.98 | 51.02 | 50.50 | 50.61 | 8,886,531 | +0.09(+0.18%) |
Oct 04, 2004 | 50.43 | 51.06 | 50.26 | 50.52 | 8,628,943 | +0.26(+0.51%) |
Oct 01, 2004 | 49.82 | 50.41 | 49.78 | 50.26 | 7,829,436 | +0.57(+1.14%) |
Sep 30, 2004 | 49.35 | 49.83 | 49.27 | 49.70 | 8,968,138 | +0.44(+0.89%) |
Sep 29, 2004 | 48.97 | 49.26 | 48.77 | 49.26 | 7,254,047 | +0.29(+0.59%) |
Sep 28, 2004 | 48.89 | 49.06 | 48.62 | 48.97 | 6,684,178 | +0.19(+0.38%) |
Sep 27, 2004 | 48.74 | 48.94 | 48.68 | 48.78 | 8,023,188 | -0.16(-0.32%) |
Sep 24, 2004 | 48.57 | 49.12 | 48.56 | 48.94 | 8,453,134 | +0.32(+0.66%) |
Sep 23, 2004 | 48.71 | 48.84 | 48.25 | 48.62 | 8,283,537 | -0.25(-0.51%) |
Sep 22, 2004 | 49.47 | 49.52 | 48.79 | 48.87 | 8,690,536 | -0.82(-1.64%) |
Sep 21, 2004 | 49.67 | 49.91 | 49.46 | 49.68 | 6,986,970 | +0.01(+0.02%) |
Sep 20, 2004 | 49.50 | 50.10 | 49.50 | 49.67 | 7,557,528 | -0.02(-0.05%) |
Sep 17, 2004 | 50.08 | 50.14 | 49.52 | 49.70 | 10,694,651 | -0.22(-0.44%) |
Sep 16, 2004 | 49.96 | 50.40 | 49.81 | 49.92 | 6,250,782 | -0.14(-0.29%) |
Sep 15, 2004 | 49.81 | 50.14 | 49.78 | 50.06 | 7,990,235 | -0.20(-0.40%) |
Sep 14, 2004 | 50.19 | 50.36 | 49.93 | 50.26 | 6,820,995 | +0.13(+0.27%) |
Sep 13, 2004 | 50.43 | 50.59 | 49.89 | 50.13 | 8,283,882 | -0.16(-0.31%) |
Sep 10, 2004 | 50.10 | 50.43 | 49.99 | 50.29 | 6,475,934 | +0.19(+0.37%) |
Sep 09, 2004 | 49.77 | 50.30 | 49.77 | 50.10 | 7,793,895 | +0.34(+0.68%) |
Sep 08, 2004 | 49.21 | 50.14 | 49.20 | 49.77 | 9,870,818 | +0.52(+1.05%) |
Sep 07, 2004 | 49.09 | 49.52 | 49.03 | 49.25 | 6,906,053 | +0.34(+0.69%) |
Sep 03, 2004 | 48.86 | 49.09 | 48.66 | 48.91 | 6,003,718 | -0.10(-0.21%) |
Sep 02, 2004 | 48.81 | 49.14 | 48.60 | 49.02 | 5,832,223 | +0.20(+0.42%) |
Sep 01, 2004 | 48.72 | 49.32 | 48.69 | 48.81 | 8,192,613 | -0.27(-0.56%) |
Aug 31, 2004 | 49.01 | 49.09 | 48.48 | 49.09 | 5,865,176 | +0.17(+0.34%) |
Aug 30, 2004 | 49.02 | 49.26 | 48.91 | 48.92 | 3,930,073 | -0.31(-0.64%) |
Aug 27, 2004 | 49.06 | 49.24 | 49.03 | 49.23 | 4,218,027 | +0.14(+0.30%) |
Aug 26, 2004 | 49.27 | 49.29 | 49.09 | 49.09 | 5,407,797 | -0.22(-0.45%) |
Aug 25, 2004 | 49.27 | 49.42 | 49.01 | 49.31 | 7,601,006 | +0.21(+0.43%) |
Aug 24, 2004 | 49.27 | 49.35 | 48.89 | 49.10 | 4,676,268 | +0.03(+0.07%) |
Aug 23, 2004 | 49.40 | 49.53 | 49.06 | 49.06 | 7,350,836 | -0.35(-0.70%) |
Aug 20, 2004 | 48.99 | 49.41 | 48.99 | 49.41 | 7,766,290 | +0.21(+0.42%) |
Aug 19, 2004 | 49.12 | 49.47 | 48.95 | 49.20 | 8,116,700 | -0.14(-0.28%) |
Aug 18, 2004 | 48.46 | 49.34 | 48.44 | 49.34 | 7,587,031 | +0.63(+1.30%) |
Aug 17, 2004 | 48.74 | 49.00 | 48.49 | 48.71 | 6,141,052 | +0.01(+0.02%) |
Aug 16, 2004 | 48.51 | 49.01 | 48.40 | 48.70 | 7,524,920 | +0.06(+0.13%) |
Aug 13, 2004 | 47.84 | 48.65 | 47.82 | 48.63 | 10,010,050 | +0.99(+2.07%) |
Aug 12, 2004 | 48.14 | 48.14 | 47.47 | 47.65 | 12,309,882 | -0.86(-1.77%) |
Aug 11, 2004 | 48.51 | 48.68 | 48.17 | 48.51 | 9,123,416 | -0.75(-1.53%) |
Aug 10, 2004 | 48.69 | 49.26 | 48.58 | 49.26 | 7,506,804 | +0.83(+1.72%) |
Aug 09, 2004 | 48.39 | 48.66 | 48.03 | 48.43 | 6,247,504 | +0.04(+0.08%) |
Aug 06, 2004 | 48.91 | 49.13 | 48.35 | 48.39 | 9,004,715 | -0.99(-2.01%) |
Aug 05, 2004 | 49.83 | 50.09 | 49.27 | 49.38 | 6,694,013 | -0.45(-0.91%) |
Aug 04, 2004 | 49.44 | 50.22 | 49.41 | 49.83 | 7,178,306 | +0.15(+0.30%) |
Aug 03, 2004 | 50.25 | 50.31 | 49.52 | 49.68 | 7,155,187 | -0.57(-1.13%) |