Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 47.68 | 48.14 | 47.00 | 47.93 | 146,319 | +0.52(+1.09%) |
Sep 29, 2004 | 48.54 | 48.61 | 47.04 | 47.41 | 207,928 | -1.12(-2.30%) |
Sep 28, 2004 | 47.23 | 48.72 | 47.23 | 48.53 | 206,534 | +1.31(+2.77%) |
Sep 27, 2004 | 47.18 | 47.98 | 46.06 | 47.22 | 187,245 | +0.04(+0.09%) |
Sep 24, 2004 | 46.51 | 47.58 | 46.22 | 47.18 | 220,763 | +0.67(+1.44%) |
Sep 23, 2004 | 46.56 | 46.75 | 45.83 | 46.51 | 317,136 | +0.05(+0.12%) |
Sep 22, 2004 | 46.11 | 46.70 | 45.88 | 46.45 | 166,195 | +0.35(+0.77%) |
Sep 21, 2004 | 46.08 | 46.37 | 45.68 | 46.10 | 143,386 | +0.11(+0.24%) |
Sep 20, 2004 | 44.38 | 46.03 | 44.38 | 45.99 | 224,430 | +1.95(+4.43%) |
Sep 17, 2004 | 43.98 | 44.24 | 43.58 | 44.04 | 86,031 | +0.04(+0.09%) |
Sep 16, 2004 | 43.97 | 44.18 | 43.64 | 44.00 | 118,156 | +0.15(+0.34%) |
Sep 15, 2004 | 43.23 | 44.00 | 42.91 | 43.85 | 162,235 | +0.61(+1.42%) |
Sep 14, 2004 | 42.84 | 43.98 | 42.68 | 43.23 | 160,548 | +0.74(+1.73%) |
Sep 13, 2004 | 41.86 | 42.66 | 41.72 | 42.50 | 107,081 | +0.63(+1.50%) |
Sep 10, 2004 | 41.67 | 42.72 | 41.49 | 41.87 | 149,693 | +0.30(+0.72%) |
Sep 09, 2004 | 40.02 | 41.57 | 40.02 | 41.57 | 272,470 | +1.62(+4.06%) |
Sep 08, 2004 | 40.09 | 40.24 | 39.61 | 39.95 | 85,298 | -0.04(-0.10%) |
Sep 07, 2004 | 39.57 | 40.22 | 39.40 | 39.99 | 138,765 | +0.76(+1.95%) |
Sep 03, 2004 | 39.40 | 39.55 | 38.86 | 39.23 | 101,140 | +0.08(+0.21%) |
Sep 02, 2004 | 37.79 | 39.89 | 37.75 | 39.14 | 428,691 | +1.51(+4.02%) |
Sep 01, 2004 | 37.09 | 37.82 | 37.09 | 37.63 | 113,902 | +0.55(+1.47%) |
Aug 31, 2004 | 36.45 | 37.15 | 36.13 | 37.09 | 103,414 | +0.34(+0.93%) |
Aug 30, 2004 | 38.03 | 38.03 | 36.47 | 36.74 | 159,961 | -1.16(-3.06%) |
Aug 27, 2004 | 37.22 | 38.24 | 37.22 | 37.90 | 76,790 | +0.19(+0.51%) |
Aug 26, 2004 | 38.45 | 38.87 | 36.47 | 37.71 | 461,842 | -0.60(-1.57%) |
Aug 25, 2004 | 39.47 | 39.66 | 38.11 | 38.31 | 293,959 | -1.32(-3.34%) |
Aug 24, 2004 | 39.40 | 40.49 | 39.40 | 39.64 | 75,763 | -0.45(-1.12%) |
Aug 23, 2004 | 41.38 | 41.59 | 40.07 | 40.09 | 170,156 | -1.08(-2.62%) |
Aug 20, 2004 | 40.09 | 41.22 | 39.89 | 41.16 | 134,951 | +1.08(+2.69%) |
Aug 19, 2004 | 39.27 | 40.84 | 39.27 | 40.09 | 211,668 | +0.78(+1.98%) |
Aug 18, 2004 | 38.99 | 39.40 | 38.89 | 39.31 | 125,050 | -0.05(-0.14%) |
Aug 17, 2004 | 39.53 | 39.99 | 38.86 | 39.36 | 84,564 | +0.18(+0.45%) |
Aug 16, 2004 | 38.38 | 39.39 | 38.31 | 39.19 | 91,385 | +0.87(+2.28%) |
Aug 13, 2004 | 38.18 | 39.01 | 37.90 | 38.31 | 239,392 | +0.00(+0.00%) |
Aug 12, 2004 | 40.19 | 40.25 | 38.18 | 38.31 | 383,438 | -1.88(-4.68%) |
Aug 11, 2004 | 41.04 | 41.05 | 40.14 | 40.19 | 169,496 | -1.06(-2.58%) |
Aug 10, 2004 | 41.11 | 41.95 | 40.90 | 41.26 | 97,253 | +0.01(+0.03%) |
Aug 09, 2004 | 40.19 | 41.72 | 40.14 | 41.24 | 196,853 | +0.68(+1.68%) |
Aug 06, 2004 | 42.13 | 42.14 | 39.47 | 40.56 | 303,494 | -2.05(-4.80%) |
Aug 05, 2004 | 45.53 | 45.81 | 41.60 | 42.61 | 323,957 | -2.81(-6.18%) |
Aug 04, 2004 | 46.36 | 46.36 | 44.86 | 45.42 | 110,601 | -1.20(-2.57%) |
Aug 03, 2004 | 46.25 | 47.11 | 45.87 | 46.62 | 85,811 | +0.67(+1.45%) |
Aug 02, 2004 | 47.18 | 47.19 | 45.93 | 45.95 | 185,411 | -0.07(-0.15%) |
Jul 30, 2004 | 44.98 | 46.25 | 44.72 | 46.02 | 116,615 | +1.04(+2.30%) |
Jul 29, 2004 | 45.13 | 45.51 | 44.67 | 44.98 | 113,388 | -0.40(-0.87%) |
Jul 28, 2004 | 44.93 | 46.59 | 44.52 | 45.38 | 165,315 | +0.48(+1.06%) |
Jul 27, 2004 | 40.89 | 45.81 | 40.89 | 44.90 | 357,988 | +4.01(+9.80%) |
Jul 26, 2004 | 44.57 | 44.99 | 40.36 | 40.89 | 361,509 | -3.68(-8.26%) |
Jul 23, 2004 | 45.50 | 45.54 | 44.24 | 44.57 | 96,226 | -0.79(-1.74%) |
Jul 22, 2004 | 46.77 | 47.04 | 44.12 | 45.36 | 228,097 | -2.09(-4.40%) |
Jul 21, 2004 | 48.36 | 48.40 | 47.45 | 47.45 | 80,164 | -0.82(-1.69%) |
Jul 20, 2004 | 47.64 | 48.27 | 47.19 | 48.27 | 106,861 | +0.83(+1.75%) |
Jul 19, 2004 | 48.01 | 48.06 | 47.07 | 47.43 | 85,298 | -0.40(-0.83%) |
Jul 16, 2004 | 47.48 | 47.86 | 47.31 | 47.83 | 107,227 | +0.80(+1.71%) |
Jul 15, 2004 | 46.70 | 47.45 | 46.51 | 47.03 | 101,947 | +0.67(+1.44%) |
Jul 14, 2004 | 45.06 | 46.36 | 44.18 | 46.36 | 156,734 | +0.95(+2.10%) |
Jul 13, 2004 | 44.99 | 45.44 | 43.63 | 45.40 | 277,457 | +0.00(+0.00%) |
Jul 12, 2004 | 48.20 | 48.25 | 43.63 | 45.40 | 302,687 | -1.94(-4.09%) |
Jul 09, 2004 | 47.68 | 47.71 | 47.04 | 47.34 | 58,894 | -0.07(-0.14%) |
Jul 08, 2004 | 47.58 | 47.60 | 46.77 | 47.41 | 131,504 | -0.18(-0.37%) |
Jul 07, 2004 | 47.42 | 47.69 | 47.04 | 47.58 | 99,746 | +0.38(+0.81%) |
Jul 06, 2004 | 47.20 | 47.37 | 46.63 | 47.20 | 91,385 | +0.14(+0.29%) |
Jul 02, 2004 | 46.43 | 47.07 | 45.68 | 47.07 | 64,835 | +0.44(+0.94%) |