Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 43.74 | 43.94 | 43.63 | 43.88 | 1,316,100 | +0.09(+0.20%) |
Sep 29, 2004 | 43.69 | 43.84 | 43.58 | 43.79 | 1,014,678 | -0.03(-0.07%) |
Sep 28, 2004 | 43.58 | 43.82 | 43.46 | 43.82 | 559,370 | +0.33(+0.77%) |
Sep 27, 2004 | 43.61 | 43.61 | 43.36 | 43.49 | 478,356 | -0.12(-0.28%) |
Sep 24, 2004 | 43.58 | 43.78 | 43.52 | 43.61 | 671,161 | -0.19(-0.43%) |
Sep 23, 2004 | 44.05 | 44.05 | 43.73 | 43.80 | 493,813 | -0.24(-0.54%) |
Sep 22, 2004 | 44.26 | 44.26 | 43.97 | 44.04 | 983,210 | -0.49(-1.11%) |
Sep 21, 2004 | 44.33 | 44.62 | 44.23 | 44.53 | 792,613 | +0.32(+0.72%) |
Sep 20, 2004 | 44.34 | 44.37 | 44.13 | 44.21 | 640,108 | -0.28(-0.64%) |
Sep 17, 2004 | 44.42 | 44.55 | 44.29 | 44.50 | 415,697 | +0.20(+0.46%) |
Sep 16, 2004 | 44.14 | 44.35 | 44.13 | 44.29 | 239,178 | +0.26(+0.59%) |
Sep 15, 2004 | 44.29 | 44.29 | 44.00 | 44.03 | 303,492 | -0.23(-0.52%) |
Sep 14, 2004 | 44.31 | 44.34 | 44.17 | 44.26 | 400,654 | -0.07(-0.15%) |
Sep 13, 2004 | 44.25 | 44.34 | 44.13 | 44.33 | 681,926 | +0.10(+0.23%) |
Sep 10, 2004 | 44.05 | 44.27 | 43.91 | 44.23 | 383,678 | +0.15(+0.35%) |
Sep 09, 2004 | 44.09 | 44.19 | 43.91 | 44.08 | 1,126,193 | +0.04(+0.08%) |
Sep 08, 2004 | 44.12 | 44.26 | 44.02 | 44.04 | 397,755 | -0.21(-0.47%) |
Sep 07, 2004 | 44.11 | 44.32 | 44.03 | 44.25 | 289,829 | +0.41(+0.94%) |
Sep 03, 2004 | 44.02 | 44.03 | 43.83 | 43.84 | 675,577 | -0.20(-0.46%) |
Sep 02, 2004 | 43.49 | 44.04 | 43.49 | 44.04 | 1,301,332 | +0.46(+1.05%) |
Sep 01, 2004 | 43.50 | 43.66 | 43.32 | 43.58 | 1,256,202 | +0.09(+0.20%) |
Aug 31, 2004 | 43.26 | 43.50 | 43.08 | 43.50 | 1,140,270 | +0.41(+0.94%) |
Aug 30, 2004 | 43.40 | 43.42 | 43.09 | 43.09 | 381,746 | -0.31(-0.70%) |
Aug 27, 2004 | 43.37 | 43.47 | 43.32 | 43.40 | 235,589 | +0.08(+0.19%) |
Aug 26, 2004 | 43.26 | 43.39 | 43.19 | 43.31 | 278,097 | +0.04(+0.08%) |
Aug 25, 2004 | 43.02 | 43.33 | 42.89 | 43.28 | 738,788 | +0.28(+0.64%) |
Aug 24, 2004 | 43.13 | 43.14 | 42.84 | 43.00 | 373,879 | +0.10(+0.24%) |
Aug 23, 2004 | 43.15 | 43.16 | 42.86 | 42.90 | 1,052,631 | -0.14(-0.32%) |
Aug 20, 2004 | 42.75 | 43.15 | 42.74 | 43.04 | 730,921 | +0.29(+0.68%) |
Aug 19, 2004 | 42.78 | 42.84 | 42.53 | 42.75 | 229,793 | -0.12(-0.27%) |
Aug 18, 2004 | 42.34 | 42.87 | 42.32 | 42.87 | 375,673 | +0.46(+1.08%) |
Aug 17, 2004 | 42.42 | 42.58 | 42.30 | 42.41 | 382,298 | +0.12(+0.29%) |
Aug 16, 2004 | 41.83 | 42.34 | 41.73 | 42.29 | 789,025 | +0.59(+1.42%) |
Aug 13, 2004 | 41.80 | 41.84 | 41.55 | 41.69 | 869,487 | +0.03(+0.07%) |
Aug 12, 2004 | 42.05 | 42.08 | 41.66 | 41.66 | 465,934 | -0.58(-1.37%) |
Aug 11, 2004 | 42.10 | 42.24 | 41.84 | 42.24 | 554,401 | +0.10(+0.24%) |
Aug 10, 2004 | 41.81 | 42.22 | 41.81 | 42.14 | 407,278 | +0.47(+1.13%) |
Aug 09, 2004 | 41.75 | 41.90 | 41.67 | 41.67 | 242,904 | +0.08(+0.19%) |
Aug 06, 2004 | 41.98 | 42.10 | 41.55 | 41.59 | 323,366 | -0.63(-1.49%) |
Aug 05, 2004 | 42.87 | 42.87 | 42.13 | 42.22 | 518,242 | -0.62(-1.45%) |
Aug 04, 2004 | 42.68 | 42.96 | 42.60 | 42.84 | 596,357 | -0.01(-0.03%) |
Aug 03, 2004 | 43.06 | 43.10 | 42.82 | 42.86 | 309,289 | -0.16(-0.37%) |
Aug 02, 2004 | 42.76 | 43.13 | 42.68 | 43.02 | 439,850 | +0.05(+0.12%) |
Jul 30, 2004 | 42.83 | 42.97 | 42.64 | 42.97 | 314,671 | +0.09(+0.20%) |
Jul 29, 2004 | 42.79 | 42.93 | 42.64 | 42.88 | 434,191 | +0.25(+0.59%) |
Jul 28, 2004 | 42.34 | 42.73 | 42.15 | 42.63 | 1,019,094 | +0.17(+0.39%) |
Jul 27, 2004 | 42.15 | 42.57 | 42.15 | 42.46 | 1,384,693 | +0.31(+0.74%) |
Jul 26, 2004 | 42.36 | 42.40 | 41.97 | 42.15 | 738,650 | -0.06(-0.14%) |
Jul 23, 2004 | 42.37 | 42.42 | 42.17 | 42.21 | 552,745 | -0.22(-0.51%) |
Jul 22, 2004 | 42.37 | 42.60 | 42.10 | 42.42 | 1,612,968 | +0.11(+0.26%) |
Jul 21, 2004 | 43.16 | 43.26 | 42.29 | 42.31 | 515,067 | -0.73(-1.70%) |
Jul 20, 2004 | 42.76 | 43.05 | 42.59 | 43.05 | 969,409 | +0.31(+0.73%) |
Jul 19, 2004 | 42.74 | 42.87 | 42.58 | 42.73 | 138,703 | +0.05(+0.12%) |
Jul 16, 2004 | 42.93 | 42.95 | 42.64 | 42.68 | 555,367 | -0.03(-0.07%) |
Jul 15, 2004 | 42.95 | 42.97 | 42.71 | 42.71 | 472,283 | -0.12(-0.29%) |
Jul 14, 2004 | 42.77 | 43.08 | 42.63 | 42.84 | 261,674 | -0.07(-0.15%) |
Jul 13, 2004 | 42.79 | 42.92 | 42.76 | 42.90 | 539,910 | +0.08(+0.19%) |
Jul 12, 2004 | 42.70 | 42.91 | 42.56 | 42.82 | 378,020 | +0.13(+0.31%) |
Jul 09, 2004 | 42.64 | 42.79 | 42.60 | 42.69 | 993,423 | +0.03(+0.07%) |
Jul 08, 2004 | 42.92 | 42.92 | 42.55 | 42.66 | 348,347 | -0.17(-0.39%) |
Jul 07, 2004 | 42.81 | 43.00 | 42.75 | 42.83 | 506,510 | +0.05(+0.12%) |
Jul 06, 2004 | 43.00 | 43.00 | 42.72 | 42.78 | 607,261 | -0.28(-0.64%) |
Jul 02, 2004 | 43.05 | 43.18 | 42.92 | 43.05 | 434,881 | +0.08(+0.19%) |