Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 50.51 | 51.05 | 50.51 | 51.00 | 1,622,946 | +0.50(+0.99%) |
Sep 29, 2004 | 51.32 | 51.40 | 49.85 | 50.50 | 2,446,980 | -0.74(-1.44%) |
Sep 28, 2004 | 50.79 | 51.51 | 50.79 | 51.24 | 2,640,199 | +0.62(+1.23%) |
Sep 27, 2004 | 50.66 | 50.75 | 50.18 | 50.62 | 2,108,505 | +0.18(+0.35%) |
Sep 24, 2004 | 49.61 | 50.68 | 49.52 | 50.44 | 2,312,686 | +0.94(+1.89%) |
Sep 23, 2004 | 49.13 | 49.64 | 48.86 | 49.50 | 2,515,954 | +0.39(+0.78%) |
Sep 22, 2004 | 49.40 | 49.47 | 48.97 | 49.12 | 1,185,349 | -0.37(-0.74%) |
Sep 21, 2004 | 48.35 | 49.61 | 48.25 | 49.49 | 2,373,438 | +1.15(+2.37%) |
Sep 20, 2004 | 48.25 | 48.59 | 48.08 | 48.34 | 1,332,889 | +0.24(+0.49%) |
Sep 17, 2004 | 47.82 | 48.16 | 47.52 | 48.10 | 1,684,154 | +0.38(+0.79%) |
Sep 16, 2004 | 47.44 | 48.08 | 47.37 | 47.73 | 1,359,383 | +0.22(+0.46%) |
Sep 15, 2004 | 47.56 | 48.01 | 47.50 | 47.51 | 1,049,684 | -0.30(-0.62%) |
Sep 14, 2004 | 47.73 | 47.90 | 47.24 | 47.80 | 1,327,408 | +0.16(+0.33%) |
Sep 13, 2004 | 47.73 | 48.16 | 47.59 | 47.65 | 1,606,502 | +0.15(+0.31%) |
Sep 10, 2004 | 47.86 | 47.87 | 47.30 | 47.50 | 776,986 | -0.42(-0.88%) |
Sep 09, 2004 | 47.16 | 48.02 | 47.16 | 47.92 | 1,063,388 | +0.87(+1.84%) |
Sep 08, 2004 | 47.00 | 47.52 | 46.86 | 47.05 | 1,151,547 | +0.05(+0.11%) |
Sep 07, 2004 | 47.30 | 47.30 | 46.72 | 47.00 | 1,065,672 | -0.31(-0.65%) |
Sep 03, 2004 | 46.86 | 47.38 | 46.67 | 47.30 | 1,720,697 | +0.27(+0.58%) |
Sep 02, 2004 | 46.63 | 47.10 | 46.59 | 47.03 | 1,691,006 | +0.44(+0.94%) |
Sep 01, 2004 | 45.17 | 46.67 | 45.01 | 46.60 | 2,119,924 | +1.51(+3.36%) |
Aug 31, 2004 | 44.41 | 45.13 | 44.41 | 45.08 | 1,221,434 | +0.89(+2.02%) |
Aug 30, 2004 | 44.41 | 44.75 | 43.78 | 44.19 | 1,364,407 | -0.16(-0.36%) |
Aug 27, 2004 | 43.99 | 44.51 | 43.96 | 44.34 | 1,448,455 | +0.58(+1.32%) |
Aug 26, 2004 | 43.52 | 44.02 | 42.96 | 43.77 | 1,555,799 | +0.25(+0.58%) |
Aug 25, 2004 | 43.34 | 44.07 | 43.15 | 43.51 | 1,631,168 | +0.26(+0.61%) |
Aug 24, 2004 | 43.66 | 43.83 | 42.88 | 43.25 | 1,362,123 | -0.41(-0.94%) |
Aug 23, 2004 | 44.97 | 44.97 | 43.54 | 43.66 | 2,528,744 | -1.09(-2.43%) |
Aug 20, 2004 | 44.79 | 45.40 | 44.62 | 44.75 | 4,039,779 | +0.14(+0.31%) |
Aug 19, 2004 | 44.31 | 44.66 | 44.22 | 44.61 | 1,200,879 | +22.31(+100.08%) |
Aug 16, 2004 | 22.32 | 22.54 | 22.02 | 22.30 | 383,468 | +0.04(+0.20%) |
Aug 13, 2004 | 21.89 | 22.41 | 21.87 | 22.25 | 381,983 | +0.47(+2.15%) |
Aug 12, 2004 | 22.58 | 22.65 | 21.72 | 21.78 | 625,220 | -0.57(-2.57%) |
Aug 11, 2004 | 22.20 | 22.51 | 22.11 | 22.36 | 596,443 | -0.21(-0.95%) |
Aug 10, 2004 | 22.75 | 22.88 | 22.55 | 22.57 | 378,215 | -0.15(-0.66%) |
Aug 09, 2004 | 22.41 | 23.01 | 22.33 | 22.72 | 627,047 | +0.42(+1.86%) |
Aug 06, 2004 | 22.57 | 22.77 | 22.23 | 22.30 | 563,326 | -0.70(-3.06%) |
Aug 05, 2004 | 23.73 | 23.86 | 23.01 | 23.01 | 479,735 | -0.58(-2.45%) |
Aug 04, 2004 | 24.61 | 24.61 | 23.56 | 23.59 | 623,849 | -0.77(-3.15%) |
Aug 03, 2004 | 24.27 | 24.61 | 24.26 | 24.35 | 521,302 | +0.10(+0.40%) |
Aug 02, 2004 | 24.17 | 24.31 | 23.79 | 24.26 | 465,460 | +0.04(+0.16%) |
Jul 30, 2004 | 24.19 | 24.29 | 24.11 | 24.22 | 272,013 | +0.11(+0.47%) |
Jul 29, 2004 | 23.86 | 24.10 | 23.64 | 24.10 | 515,135 | +0.25(+1.05%) |
Jul 28, 2004 | 23.77 | 23.97 | 23.69 | 23.85 | 401,168 | +0.13(+0.55%) |
Jul 27, 2004 | 23.42 | 23.77 | 23.25 | 23.72 | 414,415 | +0.39(+1.67%) |
Jul 26, 2004 | 23.56 | 23.80 | 23.18 | 23.33 | 603,180 | -0.19(-0.80%) |
Jul 23, 2004 | 23.83 | 23.88 | 23.44 | 23.52 | 345,898 | -0.20(-0.85%) |
Jul 22, 2004 | 23.57 | 23.86 | 23.40 | 23.72 | 330,024 | +0.11(+0.46%) |
Jul 21, 2004 | 24.15 | 24.44 | 23.61 | 23.61 | 478,821 | -0.54(-2.23%) |
Jul 20, 2004 | 24.23 | 24.27 | 23.86 | 24.15 | 358,231 | -0.07(-0.31%) |
Jul 19, 2004 | 24.19 | 24.30 | 24.00 | 24.23 | 426,405 | +0.04(+0.16%) |
Jul 16, 2004 | 23.99 | 24.24 | 23.92 | 24.19 | 808,846 | +0.20(+0.82%) |
Jul 15, 2004 | 23.82 | 24.02 | 23.71 | 23.99 | 512,166 | +0.31(+1.29%) |
Jul 14, 2004 | 23.34 | 23.77 | 23.34 | 23.68 | 494,238 | +0.29(+1.24%) |
Jul 13, 2004 | 23.29 | 23.51 | 23.10 | 23.39 | 725,369 | +0.07(+0.32%) |
Jul 12, 2004 | 23.32 | 23.34 | 23.13 | 23.32 | 403,452 | +0.00(+0.00%) |
Jul 09, 2004 | 23.32 | 23.47 | 23.18 | 23.32 | 447,075 | +0.11(+0.47%) |
Jul 08, 2004 | 23.42 | 23.53 | 23.06 | 23.21 | 683,802 | -0.13(-0.56%) |
Jul 07, 2004 | 23.28 | 23.39 | 23.02 | 23.34 | 589,020 | +0.07(+0.28%) |
Jul 06, 2004 | 23.10 | 23.46 | 23.10 | 23.28 | 855,666 | +0.32(+1.41%) |
Jul 02, 2004 | 22.66 | 23.07 | 22.60 | 22.95 | 623,164 | +0.18(+0.79%) |