Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.40 | 50.45 | 49.30 | 50.21 | 6,552,720 | +0.75(+1.51%) |
Sep 29, 2004 | 49.51 | 49.67 | 49.17 | 49.47 | 4,290,761 | -0.18(-0.37%) |
Sep 28, 2004 | 49.14 | 49.76 | 48.92 | 49.65 | 6,562,594 | +0.87(+1.78%) |
Sep 27, 2004 | 49.40 | 49.40 | 48.78 | 48.78 | 5,266,543 | -0.62(-1.26%) |
Sep 24, 2004 | 49.52 | 49.86 | 49.40 | 49.40 | 5,071,769 | -0.01(-0.03%) |
Sep 23, 2004 | 50.25 | 50.32 | 49.42 | 49.42 | 6,330,872 | -0.96(-1.91%) |
Sep 22, 2004 | 50.99 | 50.99 | 50.25 | 50.38 | 4,706,906 | -0.84(-1.64%) |
Sep 21, 2004 | 51.03 | 51.36 | 50.48 | 51.22 | 4,822,528 | +0.40(+0.78%) |
Sep 20, 2004 | 51.58 | 51.65 | 50.77 | 50.82 | 4,440,943 | -0.87(-1.68%) |
Sep 17, 2004 | 51.52 | 51.97 | 51.32 | 51.69 | 5,681,891 | +0.17(+0.33%) |
Sep 16, 2004 | 51.61 | 51.94 | 51.43 | 51.52 | 3,719,817 | +0.03(+0.06%) |
Sep 15, 2004 | 52.69 | 52.69 | 51.49 | 51.49 | 5,914,887 | -1.21(-2.29%) |
Sep 14, 2004 | 53.15 | 53.17 | 52.65 | 52.69 | 3,560,399 | -0.46(-0.86%) |
Sep 13, 2004 | 53.18 | 53.35 | 52.91 | 53.15 | 3,633,817 | -0.03(-0.05%) |
Sep 10, 2004 | 52.68 | 53.19 | 52.45 | 53.18 | 2,935,943 | +0.53(+1.00%) |
Sep 09, 2004 | 52.81 | 52.92 | 52.59 | 52.65 | 2,837,999 | +0.00(+0.00%) |
Sep 08, 2004 | 52.88 | 52.88 | 52.34 | 52.65 | 3,590,817 | -0.23(-0.44%) |
Sep 07, 2004 | 52.87 | 53.11 | 52.60 | 52.88 | 3,479,813 | +0.18(+0.33%) |
Sep 03, 2004 | 52.47 | 52.85 | 52.34 | 52.71 | 2,832,903 | +0.25(+0.48%) |
Sep 02, 2004 | 51.97 | 52.49 | 51.68 | 52.46 | 3,599,099 | +0.43(+0.82%) |
Sep 01, 2004 | 51.56 | 52.18 | 51.56 | 52.03 | 3,271,821 | +0.31(+0.61%) |
Aug 31, 2004 | 51.10 | 51.78 | 50.96 | 51.71 | 3,994,380 | +0.67(+1.30%) |
Aug 30, 2004 | 51.17 | 51.35 | 50.93 | 51.05 | 2,358,629 | -0.11(-0.22%) |
Aug 27, 2004 | 50.83 | 51.30 | 50.72 | 51.16 | 1,806,955 | +0.13(+0.26%) |
Aug 26, 2004 | 51.00 | 51.48 | 50.89 | 51.03 | 2,574,743 | +0.04(+0.09%) |
Aug 25, 2004 | 50.45 | 51.08 | 50.04 | 50.99 | 3,336,162 | +0.39(+0.77%) |
Aug 24, 2004 | 50.67 | 50.82 | 50.35 | 50.60 | 2,128,658 | +0.14(+0.27%) |
Aug 23, 2004 | 50.35 | 50.83 | 50.23 | 50.46 | 2,489,858 | +0.06(+0.11%) |
Aug 20, 2004 | 49.98 | 50.52 | 49.95 | 50.40 | 2,842,936 | +0.18(+0.36%) |
Aug 19, 2004 | 50.08 | 50.33 | 49.96 | 50.22 | 3,566,132 | -0.01(-0.03%) |
Aug 18, 2004 | 49.10 | 50.23 | 48.86 | 50.23 | 4,391,095 | +0.83(+1.68%) |
Aug 17, 2004 | 49.07 | 49.60 | 49.07 | 49.40 | 4,583,639 | +0.28(+0.58%) |
Aug 16, 2004 | 49.07 | 49.31 | 48.82 | 49.12 | 4,624,569 | +0.36(+0.73%) |
Aug 13, 2004 | 49.07 | 49.29 | 48.47 | 48.76 | 3,345,558 | -0.08(-0.17%) |
Aug 12, 2004 | 49.62 | 49.72 | 48.82 | 48.84 | 5,075,591 | -0.90(-1.82%) |
Aug 11, 2004 | 49.79 | 49.91 | 49.10 | 49.75 | 5,416,724 | -0.24(-0.48%) |
Aug 10, 2004 | 50.23 | 50.32 | 49.19 | 49.99 | 6,340,587 | +0.10(+0.20%) |
Aug 09, 2004 | 50.11 | 50.65 | 49.83 | 49.89 | 4,071,621 | -0.26(-0.53%) |
Aug 06, 2004 | 50.71 | 50.98 | 50.01 | 50.15 | 5,141,843 | -1.07(-2.08%) |
Aug 05, 2004 | 52.01 | 52.54 | 51.16 | 51.22 | 4,104,747 | -1.01(-1.94%) |
Aug 04, 2004 | 51.74 | 52.52 | 51.56 | 52.23 | 3,214,328 | +0.16(+0.30%) |
Aug 03, 2004 | 52.28 | 52.33 | 51.75 | 52.07 | 2,829,399 | -0.39(-0.74%) |
Aug 02, 2004 | 51.68 | 52.65 | 51.43 | 52.46 | 3,841,332 | +0.75(+1.44%) |
Jul 30, 2004 | 51.56 | 51.87 | 51.44 | 51.71 | 3,002,514 | +0.15(+0.29%) |
Jul 29, 2004 | 51.92 | 51.92 | 51.24 | 51.56 | 4,495,410 | +0.08(+0.16%) |
Jul 28, 2004 | 52.15 | 52.15 | 50.70 | 51.48 | 7,156,950 | -0.67(-1.28%) |
Jul 27, 2004 | 51.48 | 52.41 | 51.24 | 52.15 | 4,442,217 | +0.89(+1.74%) |
Jul 26, 2004 | 51.88 | 52.12 | 51.09 | 51.26 | 5,335,820 | -0.62(-1.20%) |
Jul 23, 2004 | 52.56 | 52.59 | 51.68 | 51.88 | 4,363,065 | -0.68(-1.29%) |
Jul 22, 2004 | 52.13 | 52.81 | 52.12 | 52.56 | 5,997,542 | +0.08(+0.14%) |
Jul 21, 2004 | 53.50 | 53.50 | 52.40 | 52.48 | 5,665,009 | -0.89(-1.67%) |
Jul 20, 2004 | 52.40 | 53.37 | 52.28 | 53.37 | 7,919,483 | +1.22(+2.35%) |
Jul 19, 2004 | 53.69 | 53.69 | 51.61 | 52.15 | 16,756,777 | -3.01(-5.45%) |
Jul 16, 2004 | 56.07 | 56.07 | 55.12 | 55.16 | 4,053,147 | -0.49(-0.88%) |
Jul 15, 2004 | 55.38 | 56.00 | 55.37 | 55.65 | 3,303,195 | +0.27(+0.49%) |
Jul 14, 2004 | 54.36 | 55.68 | 54.36 | 55.38 | 3,256,532 | +0.51(+0.93%) |
Jul 13, 2004 | 54.91 | 55.18 | 54.72 | 54.87 | 3,629,358 | -0.33(-0.59%) |
Jul 12, 2004 | 55.11 | 55.26 | 54.60 | 55.19 | 2,557,543 | +0.16(+0.29%) |
Jul 09, 2004 | 55.38 | 55.69 | 54.82 | 55.04 | 2,836,884 | -0.06(-0.10%) |
Jul 08, 2004 | 55.53 | 55.88 | 55.03 | 55.09 | 3,732,399 | -0.43(-0.78%) |
Jul 07, 2004 | 54.97 | 55.53 | 54.86 | 55.53 | 3,908,699 | +0.55(+1.01%) |
Jul 06, 2004 | 54.67 | 55.24 | 54.63 | 54.97 | 3,672,358 | +0.03(+0.06%) |
Jul 02, 2004 | 55.46 | 55.50 | 54.89 | 54.94 | 2,726,358 | -0.42(-0.76%) |