Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 59.54 | 59.58 | 58.78 | 59.10 | 2,084,827 | -0.51(-0.86%) |
Sep 29, 2004 | 59.96 | 60.37 | 59.53 | 59.61 | 2,670,060 | -0.35(-0.59%) |
Sep 28, 2004 | 59.06 | 59.97 | 58.75 | 59.96 | 2,506,745 | +1.21(+2.06%) |
Sep 27, 2004 | 58.62 | 59.01 | 58.29 | 58.75 | 1,435,820 | -0.10(-0.18%) |
Sep 24, 2004 | 58.31 | 59.06 | 58.28 | 58.86 | 978,888 | +0.67(+1.15%) |
Sep 23, 2004 | 58.59 | 58.67 | 58.17 | 58.18 | 1,534,734 | -0.54(-0.93%) |
Sep 22, 2004 | 58.58 | 58.94 | 58.49 | 58.73 | 1,893,001 | -0.44(-0.74%) |
Sep 21, 2004 | 58.31 | 59.27 | 58.18 | 59.17 | 1,822,723 | +0.99(+1.70%) |
Sep 20, 2004 | 58.34 | 58.50 | 57.93 | 58.18 | 965,633 | -0.34(-0.59%) |
Sep 17, 2004 | 58.40 | 58.78 | 58.22 | 58.52 | 1,424,065 | +0.45(+0.77%) |
Sep 16, 2004 | 57.38 | 58.46 | 57.38 | 58.07 | 1,294,138 | -0.13(-0.22%) |
Sep 15, 2004 | 59.26 | 59.41 | 58.14 | 58.20 | 2,342,555 | -0.59(-1.01%) |
Sep 14, 2004 | 58.18 | 58.82 | 58.14 | 58.79 | 2,022,427 | +0.18(+0.30%) |
Sep 13, 2004 | 57.98 | 58.90 | 57.75 | 58.62 | 2,114,714 | +0.60(+1.03%) |
Sep 10, 2004 | 56.37 | 58.05 | 56.37 | 58.02 | 4,117,759 | +2.35(+4.22%) |
Sep 09, 2004 | 55.62 | 55.80 | 54.95 | 55.67 | 1,637,650 | +0.12(+0.22%) |
Sep 08, 2004 | 56.21 | 56.46 | 55.51 | 55.55 | 1,777,830 | -0.66(-1.17%) |
Sep 07, 2004 | 55.26 | 56.55 | 55.23 | 56.20 | 1,910,508 | +1.36(+2.48%) |
Sep 03, 2004 | 55.23 | 55.71 | 54.79 | 54.84 | 969,634 | -0.47(-0.85%) |
Sep 02, 2004 | 54.72 | 55.40 | 54.43 | 55.31 | 950,377 | +0.69(+1.26%) |
Sep 01, 2004 | 54.22 | 55.10 | 53.81 | 54.63 | 1,109,190 | +0.44(+0.81%) |
Aug 31, 2004 | 54.50 | 54.78 | 53.99 | 54.19 | 1,784,958 | -0.29(-0.53%) |
Aug 30, 2004 | 54.93 | 55.10 | 54.43 | 54.47 | 1,090,182 | -0.64(-1.16%) |
Aug 27, 2004 | 55.56 | 55.63 | 55.02 | 55.11 | 1,630,897 | -0.53(-0.95%) |
Aug 26, 2004 | 55.74 | 55.89 | 55.35 | 55.64 | 2,031,306 | -0.73(-1.29%) |
Aug 25, 2004 | 56.27 | 56.37 | 55.50 | 56.37 | 1,871,993 | +0.02(+0.04%) |
Aug 24, 2004 | 56.56 | 56.63 | 55.91 | 56.35 | 906,359 | +0.14(+0.24%) |
Aug 23, 2004 | 56.68 | 56.91 | 56.20 | 56.21 | 1,101,687 | -0.45(-0.79%) |
Aug 20, 2004 | 55.98 | 56.83 | 55.94 | 56.66 | 1,812,219 | +0.72(+1.29%) |
Aug 19, 2004 | 55.98 | 56.34 | 55.76 | 55.94 | 1,503,346 | -0.11(-0.20%) |
Aug 18, 2004 | 55.66 | 56.10 | 55.31 | 56.05 | 1,666,786 | +0.38(+0.69%) |
Aug 17, 2004 | 55.98 | 56.67 | 55.49 | 55.67 | 2,179,115 | +0.07(+0.13%) |
Aug 16, 2004 | 54.23 | 55.87 | 54.23 | 55.59 | 2,249,267 | +1.20(+2.21%) |
Aug 13, 2004 | 53.73 | 54.54 | 53.73 | 54.39 | 1,948,773 | +0.66(+1.24%) |
Aug 12, 2004 | 53.70 | 53.87 | 53.40 | 53.73 | 1,978,910 | -0.13(-0.24%) |
Aug 11, 2004 | 53.80 | 53.94 | 53.14 | 53.86 | 2,641,298 | -0.72(-1.32%) |
Aug 10, 2004 | 53.19 | 54.58 | 53.03 | 54.58 | 2,036,558 | +2.02(+3.83%) |
Aug 09, 2004 | 52.90 | 53.04 | 52.39 | 52.56 | 1,477,461 | -0.18(-0.33%) |
Aug 06, 2004 | 53.15 | 53.51 | 52.42 | 52.74 | 2,879,893 | -0.78(-1.46%) |
Aug 05, 2004 | 54.78 | 54.78 | 53.52 | 53.52 | 1,597,259 | -1.26(-2.29%) |
Aug 04, 2004 | 54.81 | 55.25 | 54.31 | 54.78 | 1,109,815 | -0.34(-0.61%) |
Aug 03, 2004 | 55.47 | 55.98 | 55.09 | 55.11 | 1,652,531 | -0.48(-0.86%) |
Aug 02, 2004 | 54.87 | 55.76 | 54.65 | 55.59 | 1,406,183 | +0.16(+0.29%) |
Jul 30, 2004 | 55.21 | 55.43 | 54.77 | 55.43 | 1,290,387 | +0.27(+0.49%) |
Jul 29, 2004 | 54.62 | 55.52 | 54.40 | 55.16 | 1,436,945 | +0.94(+1.74%) |
Jul 28, 2004 | 54.61 | 55.43 | 53.86 | 54.22 | 1,845,107 | -0.59(-1.08%) |
Jul 27, 2004 | 54.70 | 54.95 | 54.09 | 54.81 | 1,861,488 | +0.23(+0.42%) |
Jul 26, 2004 | 54.72 | 54.94 | 54.20 | 54.58 | 1,586,629 | +0.22(+0.41%) |
Jul 23, 2004 | 55.20 | 55.55 | 54.07 | 54.35 | 2,411,207 | -1.06(-1.92%) |
Jul 22, 2004 | 52.79 | 55.61 | 52.79 | 55.42 | 5,697,636 | +2.64(+5.00%) |
Jul 21, 2004 | 53.16 | 53.67 | 52.72 | 52.78 | 2,711,576 | -0.25(-0.47%) |
Jul 20, 2004 | 52.26 | 53.18 | 52.20 | 53.03 | 2,429,714 | +0.89(+1.70%) |
Jul 19, 2004 | 52.78 | 52.78 | 51.92 | 52.14 | 3,294,682 | -0.66(-1.24%) |
Jul 16, 2004 | 53.12 | 53.51 | 52.71 | 52.80 | 1,469,208 | -0.08(-0.15%) |
Jul 15, 2004 | 52.92 | 53.27 | 52.68 | 52.88 | 1,205,228 | -0.05(-0.09%) |
Jul 14, 2004 | 52.78 | 53.65 | 52.55 | 52.92 | 1,405,432 | -0.18(-0.35%) |
Jul 13, 2004 | 53.37 | 53.53 | 52.94 | 53.11 | 1,316,397 | -0.34(-0.64%) |
Jul 12, 2004 | 53.11 | 53.91 | 52.99 | 53.45 | 1,654,031 | +0.34(+0.65%) |
Jul 09, 2004 | 54.14 | 54.22 | 52.84 | 53.11 | 2,512,122 | -0.91(-1.69%) |
Jul 08, 2004 | 54.78 | 54.78 | 53.87 | 54.02 | 1,540,986 | -0.74(-1.34%) |
Jul 07, 2004 | 54.36 | 55.18 | 54.36 | 54.75 | 1,569,247 | +0.50(+0.91%) |
Jul 06, 2004 | 54.45 | 54.77 | 53.87 | 54.26 | 1,274,005 | -0.19(-0.35%) |
Jul 02, 2004 | 54.87 | 54.99 | 54.29 | 54.45 | 1,272,880 | -0.42(-0.76%) |