Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 47.50 | 47.95 | 47.50 | 47.90 | 121,300 | -0.05(-0.10%) |
Oct 28, 2004 | 47.60 | 47.97 | 47.38 | 47.95 | 137,400 | +0.35(+0.74%) |
Oct 27, 2004 | 46.87 | 47.75 | 46.87 | 47.60 | 205,600 | +0.68(+1.45%) |
Oct 26, 2004 | 46.68 | 46.93 | 46.39 | 46.92 | 115,500 | +0.29(+0.62%) |
Oct 25, 2004 | 46.56 | 47.17 | 46.55 | 46.63 | 115,500 | +0.12(+0.26%) |
Oct 22, 2004 | 46.98 | 47.00 | 46.46 | 46.51 | 75,900 | -0.42(-0.89%) |
Oct 21, 2004 | 47.15 | 47.15 | 46.83 | 46.93 | 91,100 | -0.30(-0.64%) |
Oct 20, 2004 | 46.76 | 47.31 | 46.40 | 47.23 | 76,700 | +0.48(+1.03%) |
Oct 19, 2004 | 47.10 | 47.85 | 46.75 | 46.75 | 57,100 | -0.25(-0.53%) |
Oct 18, 2004 | 46.79 | 47.35 | 46.65 | 47.00 | 73,500 | +0.20(+0.43%) |
Oct 15, 2004 | 46.75 | 47.06 | 46.66 | 46.80 | 217,900 | +0.05(+0.11%) |
Oct 14, 2004 | 47.10 | 47.10 | 46.65 | 46.75 | 102,500 | -0.33(-0.70%) |
Oct 13, 2004 | 46.93 | 47.60 | 46.90 | 47.08 | 97,700 | +0.15(+0.32%) |
Oct 12, 2004 | 47.06 | 47.39 | 46.67 | 46.93 | 115,500 | -0.14(-0.30%) |
Oct 11, 2004 | 47.25 | 47.30 | 46.82 | 47.07 | 153,600 | -0.11(-0.23%) |
Oct 08, 2004 | 47.45 | 47.46 | 47.11 | 47.18 | 63,700 | -0.36(-0.76%) |
Oct 07, 2004 | 48.10 | 48.20 | 47.50 | 47.54 | 84,500 | -0.47(-0.98%) |
Oct 06, 2004 | 47.35 | 48.20 | 47.06 | 48.01 | 94,600 | +0.49(+1.03%) |
Oct 05, 2004 | 47.60 | 47.95 | 47.45 | 47.52 | 129,900 | -0.18(-0.38%) |
Oct 04, 2004 | 48.25 | 48.75 | 47.70 | 47.70 | 165,400 | -0.38(-0.79%) |
Oct 01, 2004 | 47.29 | 48.32 | 47.29 | 48.08 | 144,300 | +0.86(+1.82%) |
Sep 30, 2004 | 46.95 | 47.80 | 46.95 | 47.22 | 120,600 | +0.20(+0.43%) |
Sep 29, 2004 | 46.02 | 47.44 | 45.98 | 47.02 | 124,900 | +0.86(+1.86%) |
Sep 28, 2004 | 46.30 | 46.32 | 45.86 | 46.16 | 190,400 | -0.19(-0.41%) |
Sep 27, 2004 | 46.55 | 46.64 | 46.12 | 46.35 | 88,500 | -0.25(-0.54%) |
Sep 24, 2004 | 46.93 | 47.19 | 46.55 | 46.60 | 123,400 | -0.38(-0.81%) |
Sep 23, 2004 | 47.00 | 47.26 | 46.92 | 46.98 | 131,000 | -0.09(-0.19%) |
Sep 22, 2004 | 47.66 | 47.70 | 47.01 | 47.07 | 187,400 | -0.58(-1.22%) |
Sep 21, 2004 | 47.60 | 47.87 | 47.45 | 47.65 | 183,800 | +0.01(+0.02%) |
Sep 20, 2004 | 47.89 | 48.00 | 47.64 | 47.64 | 171,100 | -0.25(-0.52%) |
Sep 17, 2004 | 47.99 | 48.14 | 47.88 | 47.89 | 137,100 | +0.02(+0.04%) |
Sep 16, 2004 | 47.80 | 48.24 | 47.72 | 47.87 | 109,800 | +0.14(+0.29%) |
Sep 15, 2004 | 47.64 | 47.78 | 47.30 | 47.73 | 92,900 | +0.09(+0.19%) |
Sep 14, 2004 | 47.60 | 47.74 | 47.32 | 47.64 | 114,500 | -0.04(-0.08%) |
Sep 13, 2004 | 46.82 | 47.75 | 46.82 | 47.68 | 145,000 | +0.91(+1.95%) |
Sep 10, 2004 | 46.83 | 46.99 | 46.63 | 46.77 | 181,200 | -0.11(-0.23%) |
Sep 09, 2004 | 46.30 | 46.91 | 46.12 | 46.88 | 196,400 | +0.64(+1.38%) |
Sep 08, 2004 | 46.95 | 47.40 | 46.22 | 46.24 | 199,700 | -0.63(-1.34%) |
Sep 07, 2004 | 46.50 | 47.00 | 46.50 | 46.87 | 177,200 | +0.49(+1.06%) |
Sep 03, 2004 | 47.10 | 47.21 | 46.26 | 46.38 | 201,000 | -0.64(-1.36%) |
Sep 02, 2004 | 46.50 | 47.09 | 46.40 | 47.02 | 131,100 | +0.30(+0.64%) |
Sep 01, 2004 | 46.04 | 46.99 | 46.04 | 46.72 | 219,800 | +0.68(+1.48%) |
Aug 31, 2004 | 45.40 | 46.04 | 44.95 | 46.04 | 208,800 | +0.51(+1.12%) |
Aug 30, 2004 | 45.85 | 46.20 | 45.08 | 45.53 | 129,900 | -0.52(-1.13%) |
Aug 27, 2004 | 45.94 | 46.24 | 45.67 | 46.05 | 154,700 | +0.47(+1.03%) |
Aug 26, 2004 | 46.06 | 46.06 | 45.22 | 45.58 | 182,500 | -0.08(-0.18%) |
Aug 25, 2004 | 45.70 | 45.75 | 45.49 | 45.66 | 145,200 | +0.04(+0.09%) |
Aug 24, 2004 | 45.70 | 45.99 | 45.20 | 45.62 | 249,200 | +0.03(+0.07%) |
Aug 23, 2004 | 45.80 | 46.11 | 45.45 | 45.59 | 210,100 | -0.21(-0.46%) |
Aug 20, 2004 | 45.10 | 45.96 | 44.87 | 45.80 | 246,300 | +0.78(+1.73%) |
Aug 19, 2004 | 45.20 | 45.48 | 44.82 | 45.02 | 282,600 | -0.18(-0.40%) |
Aug 18, 2004 | 44.42 | 45.24 | 44.38 | 45.20 | 103,000 | +0.79(+1.78%) |
Aug 17, 2004 | 43.87 | 44.71 | 43.86 | 44.41 | 226,500 | +0.64(+1.46%) |
Aug 16, 2004 | 43.10 | 43.99 | 43.10 | 43.77 | 227,300 | +0.67(+1.55%) |
Aug 13, 2004 | 41.85 | 43.31 | 41.80 | 43.10 | 382,700 | +1.18(+2.81%) |
Aug 12, 2004 | 43.21 | 43.39 | 41.90 | 41.92 | 389,800 | -1.23(-2.85%) |
Aug 11, 2004 | 43.78 | 44.09 | 42.50 | 43.15 | 374,900 | -0.55(-1.26%) |
Aug 10, 2004 | 42.25 | 44.60 | 42.25 | 43.70 | 683,100 | +2.45(+5.94%) |
Aug 09, 2004 | 41.26 | 41.29 | 40.86 | 41.25 | 293,000 | -0.01(-0.02%) |
Aug 06, 2004 | 42.35 | 42.35 | 41.25 | 41.26 | 588,700 | -1.09(-2.57%) |
Aug 05, 2004 | 42.38 | 42.64 | 42.23 | 42.35 | 424,900 | +0.17(+0.40%) |
Aug 04, 2004 | 42.40 | 42.41 | 41.90 | 42.18 | 256,200 | -0.27(-0.64%) |
Aug 03, 2004 | 42.45 | 42.47 | 42.00 | 42.45 | 275,000 | +0.18(+0.43%) |