Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 48.47 | 48.75 | 48.21 | 48.69 | 4,400,870 | +0.23(+0.48%) |
Sep 29, 2004 | 48.26 | 48.73 | 48.15 | 48.46 | 7,116,043 | +0.66(+1.38%) |
Sep 28, 2004 | 47.75 | 47.84 | 47.45 | 47.80 | 2,456,361 | +0.26(+0.55%) |
Sep 27, 2004 | 47.21 | 47.69 | 47.08 | 47.54 | 3,166,375 | +0.33(+0.71%) |
Sep 24, 2004 | 46.76 | 47.30 | 46.74 | 47.21 | 2,614,766 | +0.49(+1.06%) |
Sep 23, 2004 | 47.07 | 47.09 | 46.58 | 46.71 | 3,727,651 | -0.36(-0.76%) |
Sep 22, 2004 | 47.75 | 47.75 | 46.98 | 47.07 | 5,055,848 | -1.05(-2.19%) |
Sep 21, 2004 | 48.14 | 48.28 | 47.97 | 48.12 | 2,728,736 | -0.02(-0.04%) |
Sep 20, 2004 | 48.13 | 48.30 | 47.98 | 48.14 | 3,188,358 | +0.01(+0.03%) |
Sep 17, 2004 | 47.75 | 48.16 | 47.71 | 48.13 | 5,952,019 | +0.65(+1.38%) |
Sep 16, 2004 | 47.37 | 47.62 | 47.32 | 47.48 | 1,935,622 | +0.11(+0.23%) |
Sep 15, 2004 | 47.46 | 47.50 | 47.21 | 47.37 | 2,800,454 | -0.10(-0.20%) |
Sep 14, 2004 | 47.13 | 47.53 | 47.05 | 47.46 | 2,385,578 | +0.29(+0.61%) |
Sep 13, 2004 | 47.20 | 47.33 | 47.03 | 47.17 | 2,365,933 | -0.14(-0.30%) |
Sep 10, 2004 | 46.92 | 47.39 | 46.70 | 47.32 | 3,308,253 | +0.35(+0.75%) |
Sep 09, 2004 | 47.40 | 47.41 | 46.91 | 46.96 | 2,589,196 | -0.32(-0.68%) |
Sep 08, 2004 | 47.40 | 47.42 | 47.20 | 47.28 | 3,215,643 | +0.03(+0.07%) |
Sep 07, 2004 | 47.13 | 47.46 | 47.04 | 47.25 | 3,417,702 | +0.40(+0.86%) |
Sep 03, 2004 | 47.07 | 47.10 | 46.73 | 46.85 | 1,827,888 | -0.16(-0.34%) |
Sep 02, 2004 | 46.76 | 47.12 | 46.64 | 47.01 | 2,413,330 | +0.27(+0.58%) |
Sep 01, 2004 | 46.77 | 47.07 | 46.39 | 46.74 | 2,332,569 | -0.12(-0.25%) |
Aug 31, 2004 | 46.68 | 46.88 | 46.53 | 46.85 | 2,044,759 | +0.29(+0.62%) |
Aug 30, 2004 | 46.37 | 46.76 | 46.35 | 46.57 | 1,529,788 | -0.11(-0.23%) |
Aug 27, 2004 | 46.69 | 46.90 | 46.57 | 46.67 | 2,277,688 | -0.01(-0.01%) |
Aug 26, 2004 | 46.57 | 46.92 | 46.53 | 46.68 | 2,731,075 | +0.05(+0.11%) |
Aug 25, 2004 | 46.30 | 46.70 | 46.09 | 46.63 | 3,692,104 | +0.33(+0.72%) |
Aug 24, 2004 | 46.14 | 46.31 | 45.92 | 46.30 | 3,520,447 | +0.41(+0.89%) |
Aug 23, 2004 | 46.04 | 46.31 | 45.80 | 45.89 | 3,183,837 | +0.15(+0.32%) |
Aug 20, 2004 | 45.38 | 45.89 | 45.22 | 45.74 | 2,770,208 | +0.36(+0.79%) |
Aug 19, 2004 | 45.46 | 45.54 | 44.94 | 45.38 | 2,735,284 | -0.32(-0.70%) |
Aug 18, 2004 | 45.21 | 45.76 | 45.11 | 45.70 | 2,494,559 | +0.48(+1.06%) |
Aug 17, 2004 | 45.33 | 45.48 | 45.06 | 45.22 | 2,231,695 | -0.08(-0.18%) |
Aug 16, 2004 | 44.41 | 45.30 | 44.41 | 45.30 | 2,844,109 | +0.89(+1.99%) |
Aug 13, 2004 | 44.67 | 45.05 | 44.35 | 44.42 | 3,875,298 | -0.30(-0.66%) |
Aug 12, 2004 | 45.15 | 45.17 | 44.58 | 44.71 | 3,776,919 | -0.45(-0.99%) |
Aug 11, 2004 | 45.37 | 45.51 | 45.09 | 45.16 | 4,450,606 | -0.47(-1.04%) |
Aug 10, 2004 | 45.35 | 45.69 | 45.17 | 45.64 | 1,838,646 | +0.41(+0.91%) |
Aug 09, 2004 | 45.07 | 45.38 | 45.06 | 45.22 | 3,042,894 | +0.16(+0.36%) |
Aug 06, 2004 | 45.28 | 45.37 | 45.01 | 45.06 | 4,187,118 | -0.56(-1.22%) |
Aug 05, 2004 | 46.57 | 46.66 | 45.62 | 45.62 | 3,193,036 | -1.08(-2.31%) |
Aug 04, 2004 | 46.39 | 46.74 | 46.21 | 46.70 | 2,443,265 | +0.10(+0.21%) |
Aug 03, 2004 | 46.41 | 46.62 | 46.26 | 46.60 | 2,714,236 | +0.08(+0.17%) |
Aug 02, 2004 | 46.15 | 46.56 | 45.89 | 46.53 | 2,253,522 | +0.37(+0.81%) |
Jul 30, 2004 | 46.11 | 46.15 | 45.86 | 46.15 | 2,559,574 | -0.11(-0.24%) |
Jul 29, 2004 | 46.08 | 46.52 | 45.88 | 46.26 | 3,652,658 | +0.66(+1.45%) |
Jul 28, 2004 | 45.54 | 45.84 | 45.22 | 45.60 | 3,281,904 | +0.06(+0.13%) |
Jul 27, 2004 | 45.77 | 45.91 | 45.55 | 45.55 | 2,907,565 | -0.19(-0.41%) |
Jul 26, 2004 | 45.83 | 46.01 | 45.60 | 45.73 | 3,414,740 | -0.07(-0.15%) |
Jul 23, 2004 | 46.34 | 46.78 | 45.69 | 45.80 | 4,693,981 | -0.78(-1.68%) |
Jul 22, 2004 | 46.18 | 46.78 | 45.92 | 46.58 | 5,741,073 | -0.28(-0.59%) |
Jul 21, 2004 | 47.75 | 47.78 | 46.83 | 46.86 | 3,177,757 | -0.67(-1.40%) |
Jul 20, 2004 | 47.26 | 47.60 | 47.26 | 47.53 | 2,596,680 | +0.39(+0.83%) |
Jul 19, 2004 | 47.43 | 47.44 | 47.12 | 47.14 | 2,198,174 | -0.19(-0.41%) |
Jul 16, 2004 | 48.00 | 48.00 | 47.16 | 47.33 | 3,225,933 | -0.17(-0.35%) |
Jul 15, 2004 | 47.10 | 47.94 | 46.99 | 47.50 | 3,877,013 | +0.53(+1.13%) |
Jul 14, 2004 | 46.74 | 47.37 | 46.65 | 46.96 | 2,668,243 | -0.01(-0.03%) |
Jul 13, 2004 | 46.80 | 47.12 | 46.70 | 46.98 | 2,991,600 | +0.17(+0.37%) |
Jul 12, 2004 | 46.78 | 46.87 | 46.50 | 46.80 | 2,530,418 | -0.06(-0.12%) |
Jul 09, 2004 | 46.89 | 46.89 | 46.52 | 46.86 | 3,041,179 | +0.23(+0.50%) |
Jul 08, 2004 | 47.25 | 47.36 | 46.62 | 46.63 | 3,933,608 | -0.60(-1.28%) |
Jul 07, 2004 | 47.19 | 47.55 | 47.16 | 47.23 | 2,961,821 | -0.08(-0.16%) |
Jul 06, 2004 | 47.55 | 47.55 | 47.10 | 47.31 | 2,935,940 | -0.33(-0.69%) |
Jul 02, 2004 | 47.74 | 47.78 | 47.34 | 47.64 | 2,644,389 | -0.33(-0.68%) |