Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 46.26 | 46.51 | 45.96 | 46.14 | 15,075,511 | -0.08(-0.18%) |
Oct 28, 2004 | 46.44 | 46.49 | 46.00 | 46.22 | 13,509,636 | -0.17(-0.37%) |
Oct 27, 2004 | 45.81 | 46.53 | 45.74 | 46.39 | 23,535,968 | +0.45(+0.98%) |
Oct 26, 2004 | 45.37 | 45.94 | 44.86 | 45.94 | 19,765,328 | +0.60(+1.31%) |
Oct 25, 2004 | 44.79 | 45.45 | 44.70 | 45.35 | 19,353,588 | +0.48(+1.07%) |
Oct 22, 2004 | 45.65 | 45.78 | 44.84 | 44.87 | 21,196,474 | -0.78(-1.71%) |
Oct 21, 2004 | 45.17 | 45.73 | 44.92 | 45.65 | 13,380,196 | +0.57(+1.27%) |
Oct 20, 2004 | 44.69 | 45.23 | 44.50 | 45.07 | 18,852,698 | +0.23(+0.52%) |
Oct 19, 2004 | 45.48 | 45.70 | 44.79 | 44.84 | 18,458,586 | -0.47(-1.03%) |
Oct 18, 2004 | 45.00 | 45.45 | 44.76 | 45.31 | 17,690,758 | +0.19(+0.42%) |
Oct 15, 2004 | 44.88 | 45.37 | 44.59 | 45.12 | 20,521,320 | +0.46(+1.03%) |
Oct 14, 2004 | 45.00 | 45.16 | 44.66 | 44.66 | 17,033,988 | -0.29(-0.65%) |
Oct 13, 2004 | 45.96 | 46.04 | 44.94 | 44.95 | 22,749,758 | -0.66(-1.45%) |
Oct 12, 2004 | 45.35 | 45.80 | 45.10 | 45.61 | 17,721,986 | -0.11(-0.23%) |
Oct 11, 2004 | 45.66 | 45.75 | 45.43 | 45.72 | 9,968,160 | +0.21(+0.47%) |
Oct 08, 2004 | 45.92 | 46.21 | 45.51 | 45.51 | 19,511,232 | -0.58(-1.26%) |
Oct 07, 2004 | 46.76 | 46.81 | 46.06 | 46.09 | 13,050,551 | -0.78(-1.67%) |
Oct 06, 2004 | 46.54 | 46.96 | 46.41 | 46.87 | 11,760,178 | +0.30(+0.65%) |
Oct 05, 2004 | 46.55 | 46.77 | 46.36 | 46.57 | 12,913,556 | -0.04(-0.09%) |
Oct 04, 2004 | 46.70 | 46.93 | 46.54 | 46.61 | 16,836,554 | +0.26(+0.57%) |
Oct 01, 2004 | 45.50 | 46.36 | 45.44 | 46.35 | 20,735,124 | +1.14(+2.52%) |
Sep 30, 2004 | 45.01 | 45.51 | 44.99 | 45.21 | 21,778,452 | +0.00(+0.00%) |
Sep 29, 2004 | 44.70 | 45.21 | 44.66 | 45.21 | 20,238,516 | +0.42(+0.93%) |
Sep 28, 2004 | 44.31 | 44.79 | 44.13 | 44.79 | 17,032,476 | +0.53(+1.19%) |
Sep 27, 2004 | 44.62 | 44.63 | 44.11 | 44.26 | 20,081,374 | -0.48(-1.07%) |
Sep 24, 2004 | 44.87 | 45.11 | 44.73 | 44.74 | 13,416,459 | -0.02(-0.05%) |
Sep 23, 2004 | 44.91 | 45.04 | 44.71 | 44.76 | 11,934,192 | -0.04(-0.10%) |
Sep 22, 2004 | 45.28 | 45.31 | 44.78 | 44.81 | 18,861,010 | -0.77(-1.69%) |
Sep 21, 2004 | 45.42 | 45.80 | 45.35 | 45.58 | 12,088,563 | +0.34(+0.75%) |
Sep 20, 2004 | 45.23 | 45.54 | 45.12 | 45.24 | 13,837,518 | -0.20(-0.45%) |
Sep 17, 2004 | 45.51 | 45.62 | 45.09 | 45.44 | 15,374,180 | -0.08(-0.17%) |
Sep 16, 2004 | 45.21 | 45.60 | 45.14 | 45.52 | 12,158,824 | +0.48(+1.08%) |
Sep 15, 2004 | 45.17 | 45.18 | 44.81 | 45.03 | 13,509,636 | -0.27(-0.60%) |
Sep 14, 2004 | 45.38 | 45.41 | 44.94 | 45.31 | 11,523,710 | -0.09(-0.20%) |
Sep 13, 2004 | 45.21 | 45.62 | 45.17 | 45.40 | 17,068,236 | +0.24(+0.54%) |
Sep 10, 2004 | 44.87 | 45.24 | 44.53 | 45.16 | 14,760,220 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.06 | 44.36 | 44.74 | 15,162,644 | +0.37(+0.83%) |
Sep 08, 2004 | 44.49 | 44.90 | 44.13 | 44.38 | 15,004,747 | -0.24(-0.53%) |
Sep 07, 2004 | 44.40 | 44.73 | 44.24 | 44.61 | 14,409,926 | +0.56(+1.26%) |
Sep 03, 2004 | 44.34 | 44.56 | 43.84 | 44.06 | 13,805,787 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.66 | 44.55 | 12,152,780 | +0.77(+1.76%) |
Sep 01, 2004 | 43.32 | 44.11 | 43.32 | 43.78 | 25,328,238 | +0.76(+1.76%) |
Aug 31, 2004 | 43.20 | 43.48 | 42.84 | 43.02 | 31,366,350 | -0.07(-0.16%) |
Aug 30, 2004 | 43.44 | 43.60 | 43.05 | 43.09 | 12,645,610 | -0.50(-1.14%) |
Aug 27, 2004 | 43.34 | 43.78 | 43.34 | 43.59 | 10,165,343 | +0.34(+0.79%) |
Aug 26, 2004 | 43.42 | 43.57 | 43.20 | 43.24 | 11,926,637 | -0.18(-0.41%) |
Aug 25, 2004 | 43.23 | 43.58 | 42.89 | 43.42 | 17,954,676 | +0.17(+0.39%) |
Aug 24, 2004 | 43.38 | 43.48 | 42.93 | 43.25 | 14,562,786 | +0.12(+0.28%) |
Aug 23, 2004 | 43.47 | 43.62 | 42.97 | 43.13 | 15,880,357 | -0.16(-0.37%) |
Aug 20, 2004 | 42.54 | 43.44 | 42.45 | 43.29 | 15,015,827 | +0.75(+1.77%) |
Aug 19, 2004 | 42.77 | 42.92 | 42.38 | 42.54 | 12,742,564 | -0.37(-0.85%) |
Aug 18, 2004 | 41.75 | 42.93 | 41.69 | 42.90 | 16,804,570 | +0.90(+2.14%) |
Aug 17, 2004 | 42.06 | 42.27 | 41.83 | 42.00 | 13,046,522 | +0.26(+0.63%) |
Aug 16, 2004 | 41.12 | 41.84 | 41.07 | 41.74 | 20,845,172 | +0.70(+1.71%) |
Aug 13, 2004 | 41.13 | 41.33 | 40.77 | 41.04 | 12,149,758 | -0.01(-0.02%) |
Aug 12, 2004 | 41.37 | 41.46 | 40.90 | 41.05 | 12,595,747 | -0.60(-1.44%) |
Aug 11, 2004 | 41.42 | 41.86 | 40.95 | 41.65 | 16,469,134 | -0.06(-0.13%) |
Aug 10, 2004 | 41.11 | 41.98 | 41.08 | 41.70 | 22,883,730 | +0.64(+1.57%) |
Aug 09, 2004 | 41.26 | 41.39 | 40.94 | 41.06 | 13,073,719 | -0.13(-0.32%) |
Aug 06, 2004 | 41.58 | 41.70 | 41.05 | 41.19 | 23,492,654 | -0.88(-2.10%) |
Aug 05, 2004 | 42.88 | 42.93 | 41.98 | 42.07 | 20,006,330 | -0.79(-1.84%) |
Aug 04, 2004 | 42.64 | 43.28 | 42.37 | 42.86 | 24,397,476 | -0.04(-0.08%) |
Aug 03, 2004 | 43.45 | 43.50 | 42.88 | 42.90 | 18,048,860 | -0.62(-1.43%) |