Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 56.75 | 57.14 | 56.48 | 56.92 | 371,170 | +1.84(+3.34%) |
Sep 29, 2004 | 54.92 | 55.11 | 54.80 | 55.08 | 249,728 | +0.10(+0.18%) |
Sep 28, 2004 | 54.85 | 55.13 | 54.62 | 54.98 | 402,839 | -0.21(-0.38%) |
Sep 27, 2004 | 55.27 | 55.89 | 55.15 | 55.19 | 586,680 | -0.74(-1.32%) |
Sep 24, 2004 | 56.08 | 56.11 | 55.89 | 55.93 | 298,976 | -0.71(-1.25%) |
Sep 23, 2004 | 56.73 | 57.08 | 56.41 | 56.64 | 325,679 | +0.12(+0.21%) |
Sep 22, 2004 | 57.11 | 57.14 | 56.46 | 56.52 | 200,211 | -0.59(-1.03%) |
Sep 21, 2004 | 56.90 | 57.16 | 56.41 | 57.11 | 295,218 | +0.01(+0.03%) |
Sep 20, 2004 | 57.17 | 57.18 | 56.82 | 57.09 | 277,505 | +0.00(+0.00%) |
Sep 17, 2004 | 57.23 | 57.29 | 57.01 | 57.09 | 210,276 | -0.15(-0.26%) |
Sep 16, 2004 | 57.19 | 57.38 | 57.12 | 57.24 | 182,767 | -0.14(-0.25%) |
Sep 15, 2004 | 57.90 | 57.90 | 57.38 | 57.38 | 374,256 | -0.74(-1.27%) |
Sep 14, 2004 | 58.39 | 58.39 | 58.01 | 58.12 | 253,619 | +0.25(+0.44%) |
Sep 13, 2004 | 58.13 | 58.19 | 57.81 | 57.87 | 519,987 | +0.34(+0.60%) |
Sep 10, 2004 | 57.31 | 57.86 | 57.29 | 57.52 | 207,860 | -0.03(-0.05%) |
Sep 09, 2004 | 57.75 | 57.83 | 57.23 | 57.55 | 241,140 | -0.39(-0.68%) |
Sep 08, 2004 | 58.28 | 58.28 | 57.90 | 57.95 | 213,899 | -0.29(-0.50%) |
Sep 07, 2004 | 58.44 | 58.44 | 57.84 | 58.24 | 324,472 | +0.68(+1.18%) |
Sep 03, 2004 | 57.38 | 58.05 | 57.38 | 57.56 | 818,560 | -2.09(-3.51%) |
Sep 02, 2004 | 59.24 | 59.65 | 59.01 | 59.65 | 239,798 | +0.22(+0.38%) |
Sep 01, 2004 | 59.47 | 59.69 | 59.19 | 59.43 | 136,337 | +0.42(+0.71%) |
Aug 31, 2004 | 58.75 | 59.09 | 58.63 | 59.01 | 166,664 | -0.22(-0.38%) |
Aug 30, 2004 | 59.53 | 59.53 | 59.16 | 59.24 | 165,725 | -0.37(-0.63%) |
Aug 27, 2004 | 59.60 | 59.78 | 59.28 | 59.61 | 139,021 | +0.01(+0.03%) |
Aug 26, 2004 | 59.68 | 59.77 | 59.51 | 59.59 | 299,915 | +0.88(+1.50%) |
Aug 25, 2004 | 58.48 | 58.88 | 58.22 | 58.72 | 249,057 | +1.33(+2.31%) |
Aug 24, 2004 | 57.53 | 57.76 | 57.12 | 57.39 | 159,954 | +0.88(+1.56%) |
Aug 23, 2004 | 56.79 | 56.87 | 56.32 | 56.51 | 196,186 | -0.31(-0.55%) |
Aug 20, 2004 | 56.11 | 57.01 | 56.04 | 56.82 | 303,270 | +0.72(+1.28%) |
Aug 19, 2004 | 56.19 | 56.32 | 55.85 | 56.11 | 366,607 | -0.64(-1.13%) |
Aug 18, 2004 | 56.41 | 56.75 | 55.91 | 56.75 | 332,121 | +1.10(+1.97%) |
Aug 17, 2004 | 55.55 | 56.05 | 55.55 | 55.65 | 455,307 | -0.23(-0.41%) |
Aug 16, 2004 | 55.33 | 55.96 | 55.32 | 55.88 | 302,599 | -0.24(-0.42%) |
Aug 13, 2004 | 55.73 | 56.20 | 55.43 | 56.12 | 326,887 | -0.01(-0.03%) |
Aug 12, 2004 | 56.87 | 56.90 | 56.08 | 56.14 | 173,642 | -0.72(-1.27%) |
Aug 11, 2004 | 56.78 | 57.01 | 56.55 | 56.86 | 297,499 | +0.88(+1.57%) |
Aug 10, 2004 | 56.35 | 56.38 | 55.80 | 55.98 | 255,766 | -0.21(-0.37%) |
Aug 09, 2004 | 56.71 | 56.72 | 56.15 | 56.19 | 209,605 | +0.87(+1.58%) |
Aug 06, 2004 | 55.85 | 55.88 | 55.29 | 55.32 | 415,855 | -1.48(-2.61%) |
Aug 05, 2004 | 57.60 | 57.70 | 56.76 | 56.80 | 511,667 | -1.51(-2.58%) |
Aug 04, 2004 | 58.04 | 58.41 | 57.60 | 58.31 | 514,217 | -0.86(-1.46%) |
Aug 03, 2004 | 59.24 | 59.83 | 58.89 | 59.17 | 289,448 | -0.30(-0.50%) |
Aug 02, 2004 | 59.43 | 59.58 | 58.87 | 59.47 | 194,978 | -0.15(-0.25%) |
Jul 30, 2004 | 59.57 | 59.74 | 59.39 | 59.62 | 182,633 | +0.80(+1.36%) |
Jul 29, 2004 | 58.57 | 59.08 | 58.39 | 58.82 | 210,410 | +0.25(+0.42%) |
Jul 28, 2004 | 58.61 | 58.61 | 57.92 | 58.57 | 275,895 | +0.22(+0.38%) |
Jul 27, 2004 | 57.73 | 58.46 | 57.65 | 58.35 | 573,126 | +0.42(+0.72%) |
Jul 26, 2004 | 58.50 | 58.56 | 57.60 | 57.93 | 203,298 | +0.39(+0.69%) |
Jul 23, 2004 | 58.16 | 58.31 | 57.34 | 57.54 | 479,730 | -0.76(-1.30%) |
Jul 22, 2004 | 58.45 | 58.83 | 57.87 | 58.30 | 322,861 | +0.03(+0.05%) |
Jul 21, 2004 | 59.10 | 59.23 | 58.26 | 58.27 | 590,974 | -0.42(-0.72%) |
Jul 20, 2004 | 58.59 | 58.87 | 58.31 | 58.69 | 199,675 | -0.23(-0.39%) |
Jul 19, 2004 | 59.06 | 59.36 | 58.91 | 58.92 | 208,129 | -0.26(-0.44%) |
Jul 16, 2004 | 59.33 | 59.51 | 59.17 | 59.18 | 205,177 | -0.15(-0.25%) |
Jul 15, 2004 | 60.09 | 60.10 | 59.29 | 59.33 | 230,002 | -0.01(-0.03%) |
Jul 14, 2004 | 59.74 | 60.24 | 59.24 | 59.35 | 648,273 | -2.42(-3.92%) |
Jul 13, 2004 | 61.23 | 61.80 | 60.94 | 61.77 | 319,104 | +2.31(+3.89%) |
Jul 12, 2004 | 59.51 | 59.62 | 59.06 | 59.46 | 209,202 | +0.58(+0.99%) |
Jul 09, 2004 | 58.13 | 59.13 | 58.04 | 58.88 | 247,044 | +1.45(+2.52%) |
Jul 08, 2004 | 58.04 | 58.07 | 57.25 | 57.43 | 369,962 | -1.13(-1.93%) |
Jul 07, 2004 | 58.31 | 58.65 | 57.95 | 58.57 | 290,656 | -0.66(-1.11%) |
Jul 06, 2004 | 59.73 | 59.87 | 59.18 | 59.22 | 489,392 | -1.55(-2.55%) |
Jul 02, 2004 | 60.88 | 61.01 | 60.74 | 60.77 | 682,089 | -0.42(-0.69%) |