Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.05 | 50.08 | 48.94 | 49.85 | 6,600,346 | +0.74(+1.51%) |
Sep 29, 2004 | 49.15 | 49.31 | 48.81 | 49.11 | 4,321,947 | -0.18(-0.37%) |
Sep 28, 2004 | 48.79 | 49.40 | 48.57 | 49.29 | 6,610,292 | +0.86(+1.78%) |
Sep 27, 2004 | 49.05 | 49.05 | 48.43 | 48.43 | 5,304,821 | -0.62(-1.26%) |
Sep 24, 2004 | 49.17 | 49.50 | 49.05 | 49.05 | 5,108,631 | -0.01(-0.03%) |
Sep 23, 2004 | 49.88 | 49.96 | 49.06 | 49.06 | 6,376,886 | -0.95(-1.91%) |
Sep 22, 2004 | 50.62 | 50.62 | 49.89 | 50.01 | 4,741,116 | -0.84(-1.64%) |
Sep 21, 2004 | 50.66 | 50.99 | 50.12 | 50.85 | 4,857,579 | +0.39(+0.78%) |
Sep 20, 2004 | 51.21 | 51.27 | 50.40 | 50.46 | 4,473,220 | -0.86(-1.68%) |
Sep 17, 2004 | 51.15 | 51.59 | 50.95 | 51.32 | 5,723,187 | +0.17(+0.33%) |
Sep 16, 2004 | 51.24 | 51.57 | 51.06 | 51.15 | 3,746,853 | +0.03(+0.06%) |
Sep 15, 2004 | 52.31 | 52.31 | 51.12 | 51.12 | 5,957,877 | -1.20(-2.29%) |
Sep 14, 2004 | 52.77 | 52.79 | 52.27 | 52.31 | 3,586,276 | -0.46(-0.86%) |
Sep 13, 2004 | 52.79 | 52.96 | 52.53 | 52.77 | 3,660,228 | -0.02(-0.05%) |
Sep 10, 2004 | 52.30 | 52.81 | 52.07 | 52.79 | 2,957,282 | +0.52(+1.00%) |
Sep 09, 2004 | 52.43 | 52.54 | 52.21 | 52.27 | 2,858,626 | +0.00(+0.00%) |
Sep 08, 2004 | 52.50 | 52.50 | 51.96 | 52.27 | 3,616,916 | -0.23(-0.44%) |
Sep 07, 2004 | 52.49 | 52.73 | 52.22 | 52.50 | 3,505,105 | +0.17(+0.33%) |
Sep 03, 2004 | 52.10 | 52.47 | 51.96 | 52.33 | 2,853,492 | +0.25(+0.48%) |
Sep 02, 2004 | 51.59 | 52.11 | 51.30 | 52.08 | 3,625,257 | +0.42(+0.82%) |
Sep 01, 2004 | 51.19 | 51.80 | 51.19 | 51.65 | 3,295,601 | +0.31(+0.61%) |
Aug 31, 2004 | 50.73 | 51.40 | 50.59 | 51.34 | 4,023,412 | +0.66(+1.30%) |
Aug 30, 2004 | 50.81 | 50.98 | 50.56 | 50.68 | 2,375,771 | -0.11(-0.22%) |
Aug 27, 2004 | 50.46 | 50.93 | 50.35 | 50.79 | 1,820,088 | +0.13(+0.26%) |
Aug 26, 2004 | 50.64 | 51.10 | 50.52 | 50.66 | 2,593,457 | +0.04(+0.09%) |
Aug 25, 2004 | 50.09 | 50.71 | 49.68 | 50.62 | 3,360,409 | +0.39(+0.77%) |
Aug 24, 2004 | 50.31 | 50.46 | 49.98 | 50.23 | 2,144,130 | +0.14(+0.27%) |
Aug 23, 2004 | 49.99 | 50.46 | 49.87 | 50.09 | 2,507,955 | +0.06(+0.11%) |
Aug 20, 2004 | 49.62 | 50.15 | 49.59 | 50.04 | 2,863,599 | +0.18(+0.36%) |
Aug 19, 2004 | 49.71 | 49.97 | 49.60 | 49.86 | 3,592,051 | -0.01(-0.03%) |
Aug 18, 2004 | 48.75 | 49.87 | 48.50 | 49.87 | 4,423,010 | +0.82(+1.68%) |
Aug 17, 2004 | 48.72 | 49.25 | 48.72 | 49.05 | 4,616,954 | +0.28(+0.58%) |
Aug 16, 2004 | 48.72 | 48.95 | 48.47 | 48.77 | 4,658,181 | +0.36(+0.73%) |
Aug 13, 2004 | 48.72 | 48.94 | 48.12 | 48.41 | 3,369,874 | -0.08(-0.17%) |
Aug 12, 2004 | 49.26 | 49.37 | 48.47 | 48.49 | 5,112,481 | -0.90(-1.82%) |
Aug 11, 2004 | 49.43 | 49.55 | 48.75 | 49.39 | 5,456,094 | -0.24(-0.48%) |
Aug 10, 2004 | 49.87 | 49.96 | 48.84 | 49.63 | 6,386,671 | +0.10(+0.20%) |
Aug 09, 2004 | 49.75 | 50.29 | 49.47 | 49.53 | 4,101,214 | -0.26(-0.53%) |
Aug 06, 2004 | 50.34 | 50.61 | 49.65 | 49.79 | 5,179,214 | -1.06(-2.08%) |
Aug 05, 2004 | 51.63 | 52.16 | 50.79 | 50.85 | 4,134,580 | -1.00(-1.94%) |
Aug 04, 2004 | 51.37 | 52.15 | 51.19 | 51.85 | 3,237,691 | +0.16(+0.30%) |
Aug 03, 2004 | 51.90 | 51.95 | 51.37 | 51.70 | 2,849,963 | -0.39(-0.74%) |
Aug 02, 2004 | 51.30 | 52.27 | 51.05 | 52.08 | 3,869,251 | +0.74(+1.44%) |
Jul 30, 2004 | 51.19 | 51.49 | 51.07 | 51.34 | 3,024,336 | +0.15(+0.29%) |
Jul 29, 2004 | 51.55 | 51.55 | 50.87 | 51.19 | 4,528,083 | +0.08(+0.16%) |
Jul 28, 2004 | 51.77 | 51.77 | 50.34 | 51.11 | 7,208,967 | -0.66(-1.28%) |
Jul 27, 2004 | 51.10 | 52.03 | 50.87 | 51.77 | 4,474,504 | +0.89(+1.74%) |
Jul 26, 2004 | 51.50 | 51.74 | 50.72 | 50.89 | 5,374,602 | -0.62(-1.20%) |
Jul 23, 2004 | 52.18 | 52.21 | 51.30 | 51.50 | 4,394,777 | -0.67(-1.29%) |
Jul 22, 2004 | 51.75 | 52.43 | 51.74 | 52.18 | 6,041,133 | +0.07(+0.14%) |
Jul 21, 2004 | 53.11 | 53.11 | 52.02 | 52.10 | 5,706,183 | -0.89(-1.67%) |
Jul 20, 2004 | 52.02 | 52.99 | 51.90 | 52.99 | 7,977,043 | +1.22(+2.35%) |
Jul 19, 2004 | 53.30 | 53.30 | 51.24 | 51.77 | 16,878,568 | -2.99(-5.45%) |
Jul 16, 2004 | 55.67 | 55.67 | 54.72 | 54.76 | 4,082,605 | -0.49(-0.88%) |
Jul 15, 2004 | 54.98 | 55.60 | 54.97 | 55.24 | 3,327,203 | +0.27(+0.49%) |
Jul 14, 2004 | 53.97 | 55.28 | 53.97 | 54.98 | 3,280,201 | +0.51(+0.93%) |
Jul 13, 2004 | 54.51 | 54.78 | 54.33 | 54.47 | 3,655,737 | -0.32(-0.59%) |
Jul 12, 2004 | 54.71 | 54.86 | 54.20 | 54.79 | 2,576,132 | +0.16(+0.29%) |
Jul 09, 2004 | 54.98 | 55.29 | 54.42 | 54.64 | 2,857,503 | -0.06(-0.10%) |
Jul 08, 2004 | 55.13 | 55.48 | 54.63 | 54.70 | 3,759,526 | -0.43(-0.78%) |
Jul 07, 2004 | 54.58 | 55.13 | 54.46 | 55.13 | 3,937,107 | +0.55(+1.01%) |
Jul 06, 2004 | 54.28 | 54.84 | 54.23 | 54.58 | 3,699,049 | +0.03(+0.06%) |
Jul 02, 2004 | 55.06 | 55.10 | 54.49 | 54.55 | 2,746,174 | -0.42(-0.76%) |