Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 50.65 | 50.85 | 50.51 | 50.77 | 4,093,263 | +0.16(+0.32%) |
Oct 28, 2004 | 50.56 | 50.70 | 50.17 | 50.61 | 2,692,558 | -0.01(-0.03%) |
Oct 27, 2004 | 50.07 | 50.70 | 49.83 | 50.63 | 4,275,875 | +0.35(+0.69%) |
Oct 26, 2004 | 49.70 | 50.28 | 49.29 | 50.28 | 3,864,958 | +0.78(+1.57%) |
Oct 25, 2004 | 48.98 | 49.59 | 48.83 | 49.50 | 3,187,218 | +0.46(+0.93%) |
Oct 22, 2004 | 50.05 | 50.20 | 48.86 | 49.05 | 3,710,260 | -1.00(-2.00%) |
Oct 21, 2004 | 49.31 | 50.34 | 49.22 | 50.05 | 5,610,927 | +0.16(+0.32%) |
Oct 20, 2004 | 49.73 | 50.13 | 49.41 | 49.89 | 3,806,635 | +0.06(+0.12%) |
Oct 19, 2004 | 50.31 | 50.40 | 49.60 | 49.83 | 3,275,016 | -0.47(-0.94%) |
Oct 18, 2004 | 49.63 | 50.39 | 49.63 | 50.31 | 4,069,091 | +0.46(+0.91%) |
Oct 15, 2004 | 49.12 | 49.89 | 49.03 | 49.85 | 4,841,647 | +0.99(+2.02%) |
Oct 14, 2004 | 48.83 | 49.26 | 48.83 | 48.86 | 3,053,729 | -0.13(-0.26%) |
Oct 13, 2004 | 49.27 | 49.59 | 48.80 | 48.99 | 5,406,170 | -0.19(-0.38%) |
Oct 12, 2004 | 48.73 | 49.32 | 48.58 | 49.18 | 4,551,120 | +0.25(+0.51%) |
Oct 11, 2004 | 49.03 | 49.06 | 48.73 | 48.93 | 1,764,058 | +0.17(+0.36%) |
Oct 08, 2004 | 49.01 | 49.15 | 48.58 | 48.75 | 2,374,741 | -0.26(-0.52%) |
Oct 07, 2004 | 49.36 | 49.36 | 48.91 | 49.01 | 2,722,032 | -0.48(-0.97%) |
Oct 06, 2004 | 49.50 | 49.75 | 49.16 | 49.49 | 3,469,792 | +0.13(+0.27%) |
Oct 05, 2004 | 49.55 | 49.55 | 49.16 | 49.36 | 2,816,847 | -0.19(-0.39%) |
Oct 04, 2004 | 49.34 | 49.76 | 49.31 | 49.55 | 5,656,931 | +0.33(+0.66%) |
Oct 01, 2004 | 48.72 | 49.31 | 48.62 | 49.22 | 5,057,008 | +0.54(+1.11%) |
Sep 30, 2004 | 48.46 | 48.73 | 48.20 | 48.68 | 4,401,880 | +0.23(+0.48%) |
Sep 29, 2004 | 48.25 | 48.72 | 48.14 | 48.45 | 7,117,674 | +0.66(+1.38%) |
Sep 28, 2004 | 47.74 | 47.82 | 47.44 | 47.79 | 2,456,924 | +0.26(+0.55%) |
Sep 27, 2004 | 47.20 | 47.68 | 47.07 | 47.53 | 3,167,101 | +0.33(+0.71%) |
Sep 24, 2004 | 46.75 | 47.29 | 46.73 | 47.20 | 2,615,365 | +0.49(+1.06%) |
Sep 23, 2004 | 47.06 | 47.08 | 46.57 | 46.70 | 3,728,506 | -0.36(-0.76%) |
Sep 22, 2004 | 47.74 | 47.74 | 46.97 | 47.06 | 5,057,008 | -1.05(-2.19%) |
Sep 21, 2004 | 48.13 | 48.27 | 47.96 | 48.11 | 2,729,362 | -0.02(-0.04%) |
Sep 20, 2004 | 48.12 | 48.29 | 47.97 | 48.13 | 3,189,090 | +0.01(+0.03%) |
Sep 17, 2004 | 47.74 | 48.15 | 47.70 | 48.12 | 5,953,384 | +0.65(+1.38%) |
Sep 16, 2004 | 47.36 | 47.61 | 47.30 | 47.47 | 1,936,066 | +0.11(+0.23%) |
Sep 15, 2004 | 47.45 | 47.49 | 47.20 | 47.36 | 2,801,097 | -0.10(-0.20%) |
Sep 14, 2004 | 47.12 | 47.52 | 47.04 | 47.45 | 2,386,125 | +0.29(+0.61%) |
Sep 13, 2004 | 47.19 | 47.32 | 47.02 | 47.16 | 2,366,476 | -0.14(-0.30%) |
Sep 10, 2004 | 46.91 | 47.38 | 46.69 | 47.30 | 3,309,012 | +0.35(+0.75%) |
Sep 09, 2004 | 47.39 | 47.40 | 46.90 | 46.95 | 2,589,790 | -0.32(-0.68%) |
Sep 08, 2004 | 47.39 | 47.41 | 47.19 | 47.27 | 3,216,380 | +0.03(+0.07%) |
Sep 07, 2004 | 47.12 | 47.45 | 47.03 | 47.24 | 3,418,486 | +0.40(+0.86%) |
Sep 03, 2004 | 47.06 | 47.09 | 46.72 | 46.84 | 1,828,307 | -0.16(-0.34%) |
Sep 02, 2004 | 46.75 | 47.11 | 46.63 | 47.00 | 2,413,883 | +0.27(+0.58%) |
Sep 01, 2004 | 46.76 | 47.06 | 46.38 | 46.73 | 2,333,104 | -0.12(-0.25%) |
Aug 31, 2004 | 46.67 | 46.87 | 46.52 | 46.84 | 2,045,228 | +0.29(+0.62%) |
Aug 30, 2004 | 46.36 | 46.75 | 46.34 | 46.55 | 1,530,139 | -0.11(-0.23%) |
Aug 27, 2004 | 46.68 | 46.89 | 46.56 | 46.66 | 2,278,211 | -0.01(-0.01%) |
Aug 26, 2004 | 46.55 | 46.91 | 46.52 | 46.67 | 2,731,701 | +0.05(+0.11%) |
Aug 25, 2004 | 46.29 | 46.69 | 46.08 | 46.62 | 3,692,950 | +0.33(+0.72%) |
Aug 24, 2004 | 46.12 | 46.30 | 45.91 | 46.29 | 3,521,254 | +0.41(+0.89%) |
Aug 23, 2004 | 46.03 | 46.30 | 45.79 | 45.87 | 3,184,567 | +0.15(+0.32%) |
Aug 20, 2004 | 45.37 | 45.88 | 45.21 | 45.73 | 2,770,843 | +0.36(+0.79%) |
Aug 19, 2004 | 45.45 | 45.53 | 44.93 | 45.37 | 2,735,911 | -0.32(-0.70%) |
Aug 18, 2004 | 45.20 | 45.75 | 45.10 | 45.69 | 2,495,131 | +0.48(+1.06%) |
Aug 17, 2004 | 45.32 | 45.46 | 45.05 | 45.21 | 2,232,207 | -0.08(-0.18%) |
Aug 16, 2004 | 44.40 | 45.29 | 44.40 | 45.29 | 2,844,761 | +0.88(+1.99%) |
Aug 13, 2004 | 44.66 | 45.03 | 44.34 | 44.41 | 3,876,186 | -0.30(-0.66%) |
Aug 12, 2004 | 45.14 | 45.16 | 44.57 | 44.70 | 3,777,785 | -0.45(-0.99%) |
Aug 11, 2004 | 45.36 | 45.50 | 45.08 | 45.15 | 4,451,626 | -0.47(-1.04%) |
Aug 10, 2004 | 45.34 | 45.68 | 45.16 | 45.62 | 1,839,067 | +0.41(+0.91%) |
Aug 09, 2004 | 45.06 | 45.37 | 45.05 | 45.21 | 3,043,592 | +0.16(+0.36%) |
Aug 06, 2004 | 45.27 | 45.36 | 45.00 | 45.05 | 4,188,078 | -0.56(-1.22%) |
Aug 05, 2004 | 46.56 | 46.64 | 45.61 | 45.61 | 3,193,768 | -1.08(-2.31%) |
Aug 04, 2004 | 46.38 | 46.73 | 46.20 | 46.69 | 2,443,825 | +0.10(+0.21%) |
Aug 03, 2004 | 46.40 | 46.61 | 46.25 | 46.59 | 2,714,859 | +0.08(+0.17%) |