Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.93 | 46.42 | 45.80 | 46.29 | 322,683 | +0.18(+0.40%) |
Sep 29, 2004 | 46.45 | 46.47 | 46.07 | 46.11 | 203,186 | -0.30(-0.65%) |
Sep 28, 2004 | 46.38 | 46.61 | 45.93 | 46.41 | 269,746 | +0.04(+0.08%) |
Sep 27, 2004 | 46.50 | 46.50 | 45.79 | 46.37 | 288,011 | -0.23(-0.50%) |
Sep 24, 2004 | 46.32 | 46.69 | 46.23 | 46.60 | 522,155 | +0.40(+0.86%) |
Sep 23, 2004 | 45.60 | 46.26 | 45.60 | 46.20 | 638,763 | +0.60(+1.32%) |
Sep 22, 2004 | 45.33 | 45.91 | 45.16 | 45.60 | 541,968 | +0.32(+0.71%) |
Sep 21, 2004 | 45.06 | 45.65 | 44.96 | 45.28 | 2,008,235 | -0.74(-1.60%) |
Sep 20, 2004 | 46.90 | 46.91 | 45.83 | 46.02 | 204,734 | -0.98(-2.08%) |
Sep 17, 2004 | 46.47 | 47.00 | 46.35 | 47.00 | 360,658 | +0.73(+1.57%) |
Sep 16, 2004 | 45.39 | 46.37 | 44.89 | 46.27 | 285,534 | +0.88(+1.94%) |
Sep 15, 2004 | 44.87 | 45.63 | 44.86 | 45.39 | 285,844 | +0.40(+0.88%) |
Sep 14, 2004 | 45.10 | 45.16 | 44.26 | 44.99 | 574,164 | -0.37(-0.81%) |
Sep 13, 2004 | 45.55 | 45.82 | 45.19 | 45.36 | 531,443 | -0.67(-1.45%) |
Sep 10, 2004 | 46.42 | 46.47 | 46.03 | 46.03 | 325,882 | -0.48(-1.04%) |
Sep 09, 2004 | 47.16 | 47.23 | 45.93 | 46.51 | 383,774 | -0.66(-1.40%) |
Sep 08, 2004 | 47.16 | 47.39 | 46.80 | 47.17 | 192,454 | +0.13(+0.27%) |
Sep 07, 2004 | 46.85 | 47.48 | 46.66 | 47.05 | 259,839 | +0.59(+1.27%) |
Sep 03, 2004 | 46.44 | 46.72 | 46.33 | 46.46 | 189,049 | +0.03(+0.06%) |
Sep 02, 2004 | 45.79 | 46.51 | 45.74 | 46.43 | 321,652 | +0.40(+0.86%) |
Sep 01, 2004 | 45.88 | 46.20 | 45.29 | 46.03 | 719,047 | -0.87(-1.86%) |
Aug 31, 2004 | 47.53 | 47.56 | 46.78 | 46.90 | 241,574 | -0.30(-0.64%) |
Aug 30, 2004 | 46.99 | 47.45 | 46.99 | 47.20 | 253,028 | +0.37(+0.79%) |
Aug 27, 2004 | 46.76 | 46.98 | 46.51 | 46.83 | 164,902 | +0.22(+0.48%) |
Aug 26, 2004 | 45.74 | 46.83 | 45.64 | 46.61 | 382,329 | +0.82(+1.80%) |
Aug 25, 2004 | 45.55 | 45.91 | 45.11 | 45.79 | 252,100 | +0.24(+0.53%) |
Aug 24, 2004 | 44.87 | 45.55 | 44.79 | 45.55 | 204,115 | +0.52(+1.16%) |
Aug 23, 2004 | 45.06 | 45.43 | 44.62 | 45.02 | 318,453 | +0.04(+0.09%) |
Aug 20, 2004 | 43.56 | 45.21 | 43.51 | 44.98 | 720,595 | +1.62(+3.73%) |
Aug 19, 2004 | 43.61 | 43.66 | 43.25 | 43.37 | 225,992 | -0.24(-0.56%) |
Aug 18, 2004 | 42.64 | 43.79 | 42.64 | 43.61 | 351,887 | +0.98(+2.30%) |
Aug 17, 2004 | 41.96 | 42.82 | 41.86 | 42.63 | 264,276 | +0.81(+1.95%) |
Aug 16, 2004 | 41.42 | 41.85 | 41.36 | 41.81 | 216,292 | +0.40(+0.96%) |
Aug 13, 2004 | 41.48 | 41.62 | 41.23 | 41.42 | 131,880 | -0.05(-0.12%) |
Aug 12, 2004 | 41.91 | 41.96 | 41.39 | 41.47 | 197,923 | -0.40(-0.95%) |
Aug 11, 2004 | 41.75 | 41.99 | 41.50 | 41.86 | 200,710 | +0.24(+0.58%) |
Aug 10, 2004 | 41.37 | 41.78 | 41.28 | 41.62 | 259,013 | +0.22(+0.54%) |
Aug 09, 2004 | 42.13 | 42.25 | 41.36 | 41.40 | 1,432,316 | -0.43(-1.02%) |
Aug 06, 2004 | 41.76 | 41.85 | 41.34 | 41.82 | 309,372 | +0.15(+0.35%) |
Aug 05, 2004 | 41.96 | 42.14 | 41.67 | 41.68 | 243,431 | -0.18(-0.44%) |
Aug 04, 2004 | 41.81 | 42.06 | 41.67 | 41.86 | 177,285 | +0.06(+0.14%) |
Aug 03, 2004 | 42.07 | 42.07 | 41.56 | 41.81 | 215,776 | -0.19(-0.46%) |
Aug 02, 2004 | 41.67 | 42.01 | 41.38 | 42.00 | 211,029 | +0.31(+0.74%) |
Jul 30, 2004 | 41.67 | 41.85 | 41.33 | 41.69 | 263,864 | +0.21(+0.51%) |
Jul 29, 2004 | 41.64 | 41.64 | 40.96 | 41.48 | 171,196 | +0.28(+0.68%) |
Jul 28, 2004 | 40.87 | 41.23 | 39.88 | 41.19 | 355,086 | +0.32(+0.78%) |
Jul 27, 2004 | 40.72 | 41.03 | 40.43 | 40.87 | 247,353 | +0.40(+0.98%) |
Jul 26, 2004 | 40.41 | 40.65 | 39.73 | 40.48 | 267,475 | +0.26(+0.65%) |
Jul 23, 2004 | 40.80 | 40.89 | 40.14 | 40.22 | 194,931 | -0.21(-0.53%) |
Jul 22, 2004 | 40.99 | 40.99 | 40.03 | 40.43 | 301,838 | -0.55(-1.35%) |
Jul 21, 2004 | 40.85 | 41.62 | 40.51 | 40.98 | 547,953 | +0.52(+1.29%) |
Jul 20, 2004 | 40.15 | 40.59 | 39.78 | 40.46 | 280,478 | +0.40(+0.99%) |
Jul 19, 2004 | 40.12 | 40.14 | 39.73 | 40.06 | 225,889 | -0.05(-0.12%) |
Jul 16, 2004 | 40.19 | 40.71 | 40.08 | 40.11 | 275,112 | +0.04(+0.10%) |
Jul 15, 2004 | 39.20 | 40.21 | 39.13 | 40.07 | 345,592 | +0.82(+2.10%) |
Jul 14, 2004 | 39.20 | 39.28 | 38.93 | 39.25 | 184,199 | +0.11(+0.27%) |
Jul 13, 2004 | 39.32 | 39.32 | 39.02 | 39.14 | 165,314 | -0.19(-0.49%) |
Jul 12, 2004 | 39.01 | 39.33 | 38.76 | 39.33 | 199,987 | +0.30(+0.77%) |
Jul 09, 2004 | 38.83 | 39.13 | 38.68 | 39.03 | 170,474 | +0.26(+0.67%) |
Jul 08, 2004 | 39.34 | 39.34 | 38.33 | 38.77 | 392,855 | -0.76(-1.91%) |
Jul 07, 2004 | 39.33 | 39.54 | 39.07 | 39.53 | 349,926 | +0.76(+1.95%) |
Jul 06, 2004 | 39.19 | 39.19 | 38.75 | 38.77 | 359,936 | -0.66(-1.67%) |
Jul 02, 2004 | 38.52 | 39.45 | 38.42 | 39.43 | 404,928 | +0.96(+2.49%) |