Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 50.35 | 50.65 | 50.09 | 50.25 | 5,880,531 | -0.22(-0.44%) |
Jul 30, 2004 | 50.11 | 50.66 | 50.07 | 50.47 | 6,053,234 | +0.17(+0.35%) |
Jul 29, 2004 | 49.99 | 50.55 | 49.98 | 50.29 | 7,302,010 | +0.53(+1.07%) |
Jul 28, 2004 | 49.78 | 50.01 | 49.20 | 49.76 | 11,328,701 | -0.02(-0.03%) |
Jul 27, 2004 | 49.61 | 50.02 | 49.53 | 49.78 | 7,071,164 | +0.46(+0.93%) |
Jul 26, 2004 | 49.18 | 49.60 | 48.98 | 49.32 | 7,794,067 | +0.14(+0.28%) |
Jul 23, 2004 | 49.67 | 49.88 | 48.98 | 49.18 | 7,435,031 | -0.70(-1.41%) |
Jul 22, 2004 | 49.27 | 50.08 | 49.08 | 49.88 | 10,304,560 | +0.44(+0.89%) |
Jul 21, 2004 | 50.28 | 50.49 | 49.44 | 49.44 | 9,547,841 | -0.61(-1.23%) |
Jul 20, 2004 | 49.63 | 50.13 | 49.44 | 50.05 | 9,750,219 | +0.61(+1.24%) |
Jul 19, 2004 | 48.98 | 49.76 | 48.92 | 49.44 | 11,380,115 | +0.59(+1.21%) |
Jul 16, 2004 | 49.88 | 50.12 | 48.85 | 48.85 | 18,014,606 | +0.15(+0.31%) |
Jul 15, 2004 | 48.76 | 49.05 | 48.46 | 48.70 | 12,226,378 | -0.06(-0.13%) |
Jul 14, 2004 | 49.17 | 49.41 | 48.56 | 48.76 | 10,867,009 | -0.65(-1.31%) |
Jul 13, 2004 | 49.79 | 49.90 | 49.38 | 49.41 | 10,353,558 | +0.67(+1.37%) |
Jul 12, 2004 | 48.69 | 49.41 | 48.35 | 48.74 | 10,367,706 | +0.12(+0.25%) |
Jul 09, 2004 | 48.92 | 48.98 | 48.40 | 48.62 | 11,378,735 | +0.14(+0.29%) |
Jul 08, 2004 | 49.27 | 49.27 | 48.44 | 48.48 | 12,989,825 | -0.99(-1.99%) |
Jul 07, 2004 | 49.44 | 49.81 | 49.30 | 49.47 | 9,795,077 | -0.20(-0.41%) |
Jul 06, 2004 | 50.14 | 50.27 | 49.34 | 49.67 | 11,055,930 | -0.78(-1.54%) |
Jul 02, 2004 | 50.69 | 50.74 | 50.19 | 50.45 | 4,959,390 | -0.27(-0.53%) |