Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.08 | 45.29 | 44.98 | 45.18 | 468,771 | +0.09(+0.21%) |
Sep 29, 2004 | 45.09 | 45.17 | 44.87 | 45.09 | 338,698 | -0.01(-0.01%) |
Sep 28, 2004 | 44.46 | 45.12 | 44.46 | 45.10 | 294,174 | +0.13(+0.28%) |
Sep 27, 2004 | 45.31 | 45.32 | 44.93 | 44.97 | 124,348 | -0.25(-0.54%) |
Sep 24, 2004 | 45.46 | 45.53 | 45.16 | 45.22 | 193,996 | -0.09(-0.19%) |
Sep 23, 2004 | 45.91 | 45.97 | 45.30 | 45.30 | 196,222 | -0.60(-1.32%) |
Sep 22, 2004 | 46.59 | 46.59 | 45.81 | 45.91 | 169,190 | -0.66(-1.42%) |
Sep 21, 2004 | 46.22 | 46.59 | 46.05 | 46.57 | 135,638 | +0.45(+0.97%) |
Sep 20, 2004 | 46.93 | 47.02 | 46.12 | 46.12 | 147,723 | -0.81(-1.73%) |
Sep 17, 2004 | 47.10 | 47.36 | 46.72 | 46.93 | 299,104 | -0.16(-0.35%) |
Sep 16, 2004 | 45.91 | 47.10 | 45.86 | 47.10 | 240,746 | +1.44(+3.15%) |
Sep 15, 2004 | 44.97 | 45.71 | 44.97 | 45.66 | 175,073 | +0.66(+1.47%) |
Sep 14, 2004 | 45.97 | 45.97 | 44.96 | 45.00 | 251,082 | -1.03(-2.24%) |
Sep 13, 2004 | 46.71 | 46.71 | 45.90 | 46.03 | 157,741 | -0.68(-1.45%) |
Sep 10, 2004 | 46.44 | 46.71 | 46.00 | 46.71 | 151,698 | +0.27(+0.58%) |
Sep 09, 2004 | 46.76 | 46.83 | 46.13 | 46.44 | 358,257 | -0.33(-0.71%) |
Sep 08, 2004 | 46.71 | 47.20 | 46.44 | 46.77 | 279,863 | -0.01(-0.03%) |
Sep 07, 2004 | 46.69 | 46.82 | 46.39 | 46.78 | 234,226 | +0.25(+0.54%) |
Sep 03, 2004 | 46.19 | 46.54 | 46.05 | 46.53 | 207,194 | +0.25(+0.53%) |
Sep 02, 2004 | 45.85 | 46.45 | 45.80 | 46.29 | 146,769 | +0.33(+0.71%) |
Sep 01, 2004 | 46.38 | 46.50 | 45.85 | 45.96 | 181,116 | -0.42(-0.91%) |
Aug 31, 2004 | 46.37 | 46.52 | 46.05 | 46.38 | 368,116 | +0.02(+0.04%) |
Aug 30, 2004 | 45.78 | 46.37 | 45.78 | 46.36 | 227,866 | +0.59(+1.29%) |
Aug 27, 2004 | 45.34 | 45.82 | 45.34 | 45.77 | 228,820 | +0.40(+0.89%) |
Aug 26, 2004 | 45.05 | 45.41 | 45.05 | 45.37 | 259,509 | +0.32(+0.71%) |
Aug 25, 2004 | 45.47 | 45.85 | 45.03 | 45.05 | 216,417 | -0.42(-0.93%) |
Aug 24, 2004 | 44.93 | 45.53 | 44.91 | 45.47 | 293,856 | +0.63(+1.40%) |
Aug 23, 2004 | 44.65 | 45.05 | 44.37 | 44.84 | 167,918 | +0.19(+0.42%) |
Aug 20, 2004 | 43.87 | 44.65 | 43.87 | 44.65 | 302,761 | +0.94(+2.14%) |
Aug 19, 2004 | 44.52 | 44.52 | 43.71 | 43.71 | 242,972 | -0.81(-1.82%) |
Aug 18, 2004 | 43.58 | 44.52 | 43.49 | 44.52 | 216,258 | +0.90(+2.06%) |
Aug 17, 2004 | 43.27 | 43.68 | 43.23 | 43.63 | 248,378 | +0.67(+1.57%) |
Aug 16, 2004 | 42.01 | 42.95 | 42.01 | 42.95 | 84,913 | +1.01(+2.41%) |
Aug 13, 2004 | 42.01 | 42.17 | 41.83 | 41.94 | 79,188 | +0.03(+0.06%) |
Aug 12, 2004 | 43.14 | 43.17 | 41.82 | 41.91 | 176,186 | -1.34(-3.10%) |
Aug 11, 2004 | 43.14 | 43.31 | 42.83 | 43.25 | 221,982 | +0.62(+1.46%) |
Aug 10, 2004 | 42.48 | 42.85 | 42.48 | 42.63 | 148,518 | +0.28(+0.65%) |
Aug 09, 2004 | 42.35 | 42.65 | 42.24 | 42.35 | 221,823 | +0.13(+0.31%) |
Aug 06, 2004 | 42.30 | 42.86 | 42.22 | 42.22 | 194,791 | -0.08(-0.18%) |
Aug 05, 2004 | 42.70 | 42.92 | 42.26 | 42.30 | 231,046 | -0.45(-1.04%) |
Aug 04, 2004 | 42.32 | 42.76 | 42.02 | 42.74 | 176,981 | +0.54(+1.28%) |
Aug 03, 2004 | 41.49 | 42.53 | 41.32 | 42.20 | 222,300 | +0.76(+1.84%) |
Aug 02, 2004 | 41.45 | 41.59 | 40.81 | 41.44 | 663,881 | +0.00(+0.00%) |
Jul 30, 2004 | 41.91 | 42.10 | 41.37 | 41.44 | 389,582 | -0.47(-1.13%) |
Jul 29, 2004 | 41.98 | 42.30 | 41.76 | 41.91 | 193,201 | -0.08(-0.19%) |
Jul 28, 2004 | 41.73 | 42.20 | 41.06 | 42.00 | 208,625 | +0.26(+0.63%) |
Jul 27, 2004 | 41.73 | 42.09 | 41.61 | 41.73 | 127,528 | -0.06(-0.15%) |
Jul 26, 2004 | 41.85 | 41.98 | 41.49 | 41.80 | 224,844 | -0.15(-0.36%) |
Jul 23, 2004 | 42.23 | 42.54 | 41.93 | 41.95 | 151,698 | -0.44(-1.04%) |
Jul 22, 2004 | 43.19 | 43.22 | 42.30 | 42.39 | 311,348 | -0.80(-1.85%) |
Jul 21, 2004 | 43.93 | 44.01 | 43.16 | 43.19 | 202,265 | -0.66(-1.51%) |
Jul 20, 2004 | 43.37 | 43.96 | 43.27 | 43.85 | 216,894 | +0.48(+1.12%) |
Jul 19, 2004 | 43.17 | 43.63 | 42.87 | 43.36 | 133,889 | +0.28(+0.64%) |
Jul 16, 2004 | 43.64 | 43.69 | 42.99 | 43.08 | 122,122 | -0.49(-1.13%) |
Jul 15, 2004 | 43.24 | 43.71 | 43.24 | 43.57 | 155,674 | +0.43(+1.01%) |
Jul 14, 2004 | 42.73 | 43.14 | 42.64 | 43.14 | 217,848 | +0.41(+0.96%) |
Jul 13, 2004 | 42.92 | 42.95 | 42.66 | 42.73 | 204,491 | -0.19(-0.44%) |
Jul 12, 2004 | 42.73 | 42.92 | 42.52 | 42.92 | 231,364 | +0.28(+0.66%) |
Jul 09, 2004 | 43.02 | 43.15 | 42.45 | 42.64 | 173,483 | -0.28(-0.66%) |
Jul 08, 2004 | 43.66 | 43.77 | 42.92 | 42.92 | 255,216 | -0.69(-1.57%) |
Jul 07, 2004 | 43.41 | 43.68 | 43.23 | 43.61 | 154,084 | +0.25(+0.57%) |
Jul 06, 2004 | 43.64 | 43.64 | 42.96 | 43.36 | 167,282 | -0.28(-0.65%) |
Jul 02, 2004 | 43.24 | 43.64 | 43.05 | 43.64 | 290,676 | +0.72(+1.68%) |