Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.44 | 46.01 | 45.21 | 45.39 | 180,500 | -0.30(-0.66%) |
Sep 29, 2004 | 46.04 | 46.20 | 45.38 | 45.69 | 128,614 | -0.07(-0.16%) |
Sep 28, 2004 | 45.31 | 45.81 | 44.71 | 45.77 | 88,931 | +0.78(+1.74%) |
Sep 27, 2004 | 45.05 | 45.32 | 44.64 | 44.98 | 63,867 | -0.41(-0.90%) |
Sep 24, 2004 | 45.09 | 45.73 | 45.09 | 45.39 | 89,370 | +0.11(+0.24%) |
Sep 23, 2004 | 44.47 | 45.58 | 44.47 | 45.28 | 126,526 | +0.40(+0.89%) |
Sep 22, 2004 | 44.60 | 45.24 | 44.38 | 44.88 | 71,013 | -0.06(-0.14%) |
Sep 21, 2004 | 44.79 | 45.03 | 44.51 | 44.95 | 187,536 | +0.45(+1.00%) |
Sep 20, 2004 | 45.51 | 45.51 | 44.28 | 44.50 | 220,294 | -0.55(-1.23%) |
Sep 17, 2004 | 45.85 | 46.18 | 45.06 | 45.06 | 226,340 | -0.88(-1.92%) |
Sep 16, 2004 | 45.48 | 46.09 | 45.42 | 45.94 | 139,827 | +0.51(+1.12%) |
Sep 15, 2004 | 46.49 | 46.93 | 45.37 | 45.43 | 215,567 | -1.26(-2.71%) |
Sep 14, 2004 | 47.24 | 47.38 | 46.57 | 46.69 | 99,704 | -0.25(-0.52%) |
Sep 13, 2004 | 47.24 | 47.38 | 46.77 | 46.94 | 87,282 | -0.23(-0.48%) |
Sep 10, 2004 | 47.76 | 47.98 | 47.01 | 47.17 | 101,462 | -0.53(-1.11%) |
Sep 09, 2004 | 47.93 | 48.00 | 47.10 | 47.70 | 238,982 | -0.64(-1.33%) |
Sep 08, 2004 | 49.12 | 49.90 | 48.19 | 48.34 | 165,038 | -0.67(-1.36%) |
Sep 07, 2004 | 48.55 | 49.21 | 48.28 | 49.01 | 154,667 | +1.01(+2.10%) |
Sep 03, 2004 | 48.40 | 48.53 | 47.63 | 48.00 | 93,438 | -0.28(-0.58%) |
Sep 02, 2004 | 48.35 | 49.41 | 47.82 | 48.28 | 181,490 | -1.33(-2.68%) |
Sep 01, 2004 | 48.12 | 49.61 | 47.79 | 49.61 | 200,837 | +1.48(+3.08%) |
Aug 31, 2004 | 48.15 | 48.15 | 47.32 | 48.12 | 93,218 | -0.05(-0.09%) |
Aug 30, 2004 | 47.85 | 48.21 | 47.72 | 48.17 | 25,063 | -0.03(-0.06%) |
Aug 27, 2004 | 47.62 | 48.30 | 47.43 | 48.20 | 46,609 | +0.04(+0.08%) |
Aug 26, 2004 | 47.38 | 48.21 | 47.36 | 48.16 | 66,725 | +0.22(+0.46%) |
Aug 25, 2004 | 47.75 | 48.00 | 47.28 | 47.94 | 68,704 | +0.52(+1.09%) |
Aug 24, 2004 | 47.02 | 47.67 | 46.46 | 47.42 | 102,122 | +1.14(+2.46%) |
Aug 23, 2004 | 47.30 | 47.48 | 46.25 | 46.29 | 55,073 | -0.86(-1.81%) |
Aug 20, 2004 | 46.25 | 47.17 | 46.17 | 47.14 | 54,304 | +0.76(+1.65%) |
Aug 19, 2004 | 47.32 | 47.99 | 46.26 | 46.38 | 86,842 | -1.34(-2.80%) |
Aug 18, 2004 | 47.70 | 48.21 | 46.98 | 47.71 | 72,222 | -0.18(-0.38%) |
Aug 17, 2004 | 47.55 | 48.60 | 47.03 | 47.90 | 192,043 | +0.62(+1.31%) |
Aug 16, 2004 | 47.23 | 47.88 | 47.02 | 47.28 | 98,824 | +0.18(+0.39%) |
Aug 13, 2004 | 46.86 | 47.43 | 46.27 | 47.09 | 61,559 | +0.49(+1.05%) |
Aug 12, 2004 | 47.54 | 47.54 | 46.33 | 46.60 | 183,468 | -1.17(-2.46%) |
Aug 11, 2004 | 48.14 | 48.16 | 47.34 | 47.78 | 262,836 | -0.80(-1.65%) |
Aug 10, 2004 | 46.74 | 48.58 | 46.74 | 48.58 | 192,922 | +2.11(+4.54%) |
Aug 09, 2004 | 46.25 | 46.48 | 46.12 | 46.47 | 73,321 | +0.49(+1.07%) |
Aug 06, 2004 | 46.72 | 46.77 | 45.89 | 45.98 | 83,324 | -0.36(-0.79%) |
Aug 05, 2004 | 47.93 | 47.93 | 46.02 | 46.34 | 119,491 | -1.42(-2.97%) |
Aug 04, 2004 | 46.97 | 47.89 | 46.61 | 47.76 | 126,416 | +0.98(+2.10%) |
Aug 03, 2004 | 46.89 | 47.25 | 46.76 | 46.78 | 74,420 | -0.38(-0.81%) |
Aug 02, 2004 | 47.09 | 47.56 | 46.79 | 47.16 | 96,845 | -0.18(-0.38%) |
Jul 30, 2004 | 47.21 | 48.02 | 46.72 | 47.34 | 218,315 | +0.16(+0.35%) |
Jul 29, 2004 | 47.52 | 47.86 | 46.84 | 47.18 | 151,919 | +0.02(+0.05%) |
Jul 28, 2004 | 45.38 | 47.63 | 45.38 | 47.15 | 166,539 | +1.51(+3.32%) |
Jul 27, 2004 | 46.48 | 46.69 | 45.39 | 45.64 | 134,660 | -0.25(-0.54%) |
Jul 26, 2004 | 47.33 | 48.03 | 45.88 | 45.88 | 156,096 | -1.12(-2.38%) |
Jul 23, 2004 | 47.05 | 47.25 | 46.41 | 47.00 | 169,178 | +0.61(+1.31%) |
Jul 22, 2004 | 46.46 | 46.66 | 45.86 | 46.39 | 67,165 | -0.15(-0.31%) |
Jul 21, 2004 | 47.88 | 48.53 | 46.51 | 46.54 | 112,565 | -1.29(-2.70%) |
Jul 20, 2004 | 46.83 | 47.83 | 46.83 | 47.83 | 62,438 | +0.95(+2.02%) |
Jul 19, 2004 | 47.85 | 47.85 | 46.79 | 46.89 | 109,157 | -0.73(-1.53%) |
Jul 16, 2004 | 48.28 | 48.29 | 47.39 | 47.61 | 73,981 | -0.44(-0.91%) |
Jul 15, 2004 | 47.68 | 48.44 | 47.68 | 48.05 | 111,246 | -0.07(-0.15%) |
Jul 14, 2004 | 47.68 | 48.52 | 47.35 | 48.12 | 209,301 | +0.41(+0.86%) |
Jul 13, 2004 | 47.85 | 48.35 | 47.63 | 47.71 | 293,286 | -0.33(-0.68%) |
Jul 12, 2004 | 48.81 | 49.03 | 47.80 | 48.04 | 330,551 | -0.75(-1.53%) |
Jul 09, 2004 | 47.25 | 48.82 | 46.69 | 48.79 | 429,156 | +1.75(+3.71%) |
Jul 08, 2004 | 45.27 | 47.25 | 45.17 | 47.04 | 353,526 | +1.60(+3.52%) |
Jul 07, 2004 | 44.57 | 45.83 | 44.27 | 45.44 | 159,504 | +1.27(+2.88%) |
Jul 06, 2004 | 44.37 | 45.15 | 44.16 | 44.17 | 101,133 | -0.24(-0.53%) |
Jul 02, 2004 | 45.09 | 45.33 | 44.24 | 44.40 | 120,920 | -0.97(-2.14%) |