Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 57.39 | 57.79 | 57.12 | 57.57 | 366,985 | +1.86(+3.34%) |
Sep 29, 2004 | 55.55 | 55.74 | 55.43 | 55.71 | 246,912 | +0.10(+0.18%) |
Sep 28, 2004 | 55.47 | 55.76 | 55.25 | 55.61 | 398,297 | -0.21(-0.38%) |
Sep 27, 2004 | 55.90 | 56.53 | 55.78 | 55.82 | 580,065 | -0.75(-1.32%) |
Sep 24, 2004 | 56.72 | 56.75 | 56.53 | 56.57 | 295,605 | -0.72(-1.25%) |
Sep 23, 2004 | 57.37 | 57.73 | 57.06 | 57.28 | 322,008 | +0.12(+0.21%) |
Sep 22, 2004 | 57.76 | 57.79 | 57.11 | 57.16 | 197,954 | -0.60(-1.03%) |
Sep 21, 2004 | 57.55 | 57.81 | 57.06 | 57.76 | 291,890 | +0.02(+0.03%) |
Sep 20, 2004 | 57.82 | 57.83 | 57.47 | 57.74 | 274,376 | +0.00(+0.00%) |
Sep 17, 2004 | 57.88 | 57.95 | 57.66 | 57.74 | 207,905 | -0.15(-0.26%) |
Sep 16, 2004 | 57.85 | 58.03 | 57.77 | 57.89 | 180,706 | -0.14(-0.25%) |
Sep 15, 2004 | 58.56 | 58.56 | 58.04 | 58.04 | 370,037 | -0.75(-1.27%) |
Sep 14, 2004 | 59.05 | 59.05 | 58.68 | 58.78 | 250,760 | +0.26(+0.44%) |
Sep 13, 2004 | 58.79 | 58.86 | 58.47 | 58.53 | 514,125 | +0.35(+0.60%) |
Sep 10, 2004 | 57.96 | 58.52 | 57.94 | 58.18 | 205,517 | -0.03(-0.05%) |
Sep 09, 2004 | 58.41 | 58.49 | 57.88 | 58.21 | 238,421 | -0.40(-0.68%) |
Sep 08, 2004 | 58.94 | 58.94 | 58.56 | 58.61 | 211,487 | -0.29(-0.50%) |
Sep 07, 2004 | 59.11 | 59.11 | 58.50 | 58.90 | 320,814 | +0.69(+1.18%) |
Sep 03, 2004 | 58.04 | 58.71 | 58.04 | 58.22 | 809,332 | -2.12(-3.51%) |
Sep 02, 2004 | 59.92 | 60.33 | 59.68 | 60.33 | 237,094 | +0.23(+0.38%) |
Sep 01, 2004 | 60.15 | 60.37 | 59.87 | 60.11 | 134,800 | +0.42(+0.71%) |
Aug 31, 2004 | 59.42 | 59.76 | 59.29 | 59.69 | 164,785 | -0.23(-0.38%) |
Aug 30, 2004 | 60.21 | 60.21 | 59.84 | 59.91 | 163,856 | -0.38(-0.63%) |
Aug 27, 2004 | 60.28 | 60.46 | 59.96 | 60.29 | 137,453 | +0.02(+0.03%) |
Aug 26, 2004 | 60.36 | 60.45 | 60.18 | 60.27 | 296,534 | +0.89(+1.50%) |
Aug 25, 2004 | 59.15 | 59.55 | 58.88 | 59.38 | 246,249 | +1.34(+2.31%) |
Aug 24, 2004 | 58.19 | 58.42 | 57.77 | 58.04 | 158,151 | +0.89(+1.56%) |
Aug 23, 2004 | 57.44 | 57.52 | 56.97 | 57.15 | 193,974 | -0.32(-0.55%) |
Aug 20, 2004 | 56.75 | 57.66 | 56.68 | 57.47 | 299,850 | +0.72(+1.27%) |
Aug 19, 2004 | 56.83 | 56.97 | 56.48 | 56.75 | 362,474 | -0.65(-1.13%) |
Aug 18, 2004 | 57.06 | 57.39 | 56.55 | 57.39 | 328,376 | +1.11(+1.97%) |
Aug 17, 2004 | 56.18 | 56.69 | 56.18 | 56.29 | 450,174 | -0.23(-0.41%) |
Aug 16, 2004 | 55.96 | 56.60 | 55.96 | 56.52 | 299,187 | -0.24(-0.42%) |
Aug 13, 2004 | 56.37 | 56.84 | 56.06 | 56.76 | 323,202 | -0.02(-0.03%) |
Aug 12, 2004 | 57.52 | 57.55 | 56.72 | 56.78 | 171,684 | -0.73(-1.27%) |
Aug 11, 2004 | 57.43 | 57.66 | 57.20 | 57.51 | 294,145 | +0.89(+1.57%) |
Aug 10, 2004 | 56.99 | 57.02 | 56.44 | 56.62 | 252,883 | -0.21(-0.37%) |
Aug 09, 2004 | 57.36 | 57.36 | 56.79 | 56.83 | 207,242 | +0.88(+1.58%) |
Aug 06, 2004 | 56.48 | 56.52 | 55.92 | 55.95 | 411,167 | -1.50(-2.61%) |
Aug 05, 2004 | 58.26 | 58.36 | 57.40 | 57.45 | 505,899 | -1.52(-2.58%) |
Aug 04, 2004 | 58.70 | 59.08 | 58.25 | 58.97 | 508,419 | -0.87(-1.46%) |
Aug 03, 2004 | 59.92 | 60.51 | 59.57 | 59.84 | 286,185 | -0.30(-0.50%) |
Aug 02, 2004 | 60.11 | 60.26 | 59.54 | 60.15 | 192,780 | -0.15(-0.25%) |
Jul 30, 2004 | 60.25 | 60.42 | 60.07 | 60.30 | 180,573 | +0.81(+1.36%) |
Jul 29, 2004 | 59.24 | 59.75 | 59.06 | 59.49 | 208,038 | +0.25(+0.42%) |
Jul 28, 2004 | 59.28 | 59.28 | 58.58 | 59.24 | 272,784 | +0.23(+0.38%) |
Jul 27, 2004 | 58.39 | 59.13 | 58.31 | 59.02 | 566,665 | +0.42(+0.72%) |
Jul 26, 2004 | 59.17 | 59.23 | 58.25 | 58.59 | 201,006 | +0.40(+0.69%) |
Jul 23, 2004 | 58.83 | 58.98 | 58.00 | 58.19 | 474,321 | -0.77(-1.30%) |
Jul 22, 2004 | 59.11 | 59.50 | 58.53 | 58.96 | 319,221 | +0.03(+0.05%) |
Jul 21, 2004 | 59.77 | 59.90 | 58.92 | 58.93 | 584,311 | -0.43(-0.72%) |
Jul 20, 2004 | 59.26 | 59.54 | 58.98 | 59.36 | 197,424 | -0.23(-0.39%) |
Jul 19, 2004 | 59.73 | 60.04 | 59.58 | 59.60 | 205,782 | -0.26(-0.44%) |
Jul 16, 2004 | 60.01 | 60.18 | 59.84 | 59.86 | 202,863 | -0.15(-0.25%) |
Jul 15, 2004 | 60.78 | 60.79 | 59.97 | 60.01 | 227,409 | -0.02(-0.03%) |
Jul 14, 2004 | 60.42 | 60.92 | 59.92 | 60.03 | 640,964 | -2.45(-3.92%) |
Jul 13, 2004 | 61.92 | 62.51 | 61.63 | 62.47 | 315,506 | +2.34(+3.89%) |
Jul 12, 2004 | 60.18 | 60.30 | 59.73 | 60.14 | 206,844 | +0.59(+0.99%) |
Jul 09, 2004 | 58.79 | 59.81 | 58.70 | 59.55 | 244,259 | +1.46(+2.52%) |
Jul 08, 2004 | 58.71 | 58.73 | 57.90 | 58.09 | 365,791 | -1.15(-1.93%) |
Jul 07, 2004 | 58.98 | 59.32 | 58.61 | 59.23 | 287,379 | -0.66(-1.11%) |
Jul 06, 2004 | 60.41 | 60.55 | 59.85 | 59.90 | 483,874 | -1.57(-2.55%) |
Jul 02, 2004 | 61.58 | 61.71 | 61.43 | 61.46 | 674,399 | -0.43(-0.69%) |