Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 58.02 | 59.36 | 57.80 | 59.15 | 1,094,893 | +1.13(+1.95%) |
Sep 29, 2004 | 57.13 | 58.06 | 56.84 | 58.02 | 496,594 | +0.90(+1.57%) |
Sep 28, 2004 | 57.02 | 57.53 | 56.98 | 57.13 | 375,314 | +0.15(+0.27%) |
Sep 27, 2004 | 58.09 | 58.09 | 56.94 | 56.98 | 479,718 | -1.11(-1.91%) |
Sep 24, 2004 | 58.35 | 58.82 | 58.08 | 58.09 | 344,376 | -0.33(-0.56%) |
Sep 23, 2004 | 58.66 | 59.11 | 58.32 | 58.42 | 744,554 | +0.42(+0.72%) |
Sep 22, 2004 | 58.44 | 58.75 | 57.94 | 58.00 | 472,518 | -0.96(-1.63%) |
Sep 21, 2004 | 58.27 | 59.07 | 58.27 | 58.96 | 626,874 | +0.66(+1.13%) |
Sep 20, 2004 | 58.00 | 58.38 | 57.60 | 58.30 | 743,879 | +0.29(+0.51%) |
Sep 17, 2004 | 58.18 | 58.66 | 57.62 | 58.01 | 790,343 | -0.18(-0.31%) |
Sep 16, 2004 | 57.92 | 58.66 | 57.78 | 58.18 | 777,743 | +0.34(+0.58%) |
Sep 15, 2004 | 57.33 | 58.50 | 57.04 | 57.85 | 1,011,639 | +0.69(+1.21%) |
Sep 14, 2004 | 57.19 | 57.55 | 56.55 | 57.15 | 1,939,014 | +0.04(+0.08%) |
Sep 13, 2004 | 57.06 | 57.64 | 56.13 | 57.11 | 2,438,758 | -0.79(-1.37%) |
Sep 10, 2004 | 60.49 | 60.49 | 57.65 | 57.90 | 2,217,237 | -2.93(-4.82%) |
Sep 09, 2004 | 61.49 | 61.49 | 60.63 | 60.83 | 694,489 | -0.54(-0.88%) |
Sep 08, 2004 | 61.86 | 62.07 | 61.33 | 61.38 | 505,369 | -0.70(-1.13%) |
Sep 07, 2004 | 61.69 | 62.22 | 61.42 | 62.08 | 587,048 | +0.66(+1.07%) |
Sep 03, 2004 | 62.19 | 62.90 | 61.42 | 61.42 | 687,514 | -0.76(-1.22%) |
Sep 02, 2004 | 60.95 | 62.40 | 60.71 | 62.18 | 742,079 | +1.35(+2.22%) |
Sep 01, 2004 | 60.68 | 60.89 | 60.11 | 60.82 | 489,169 | +0.14(+0.23%) |
Aug 31, 2004 | 61.60 | 61.60 | 59.96 | 60.68 | 949,875 | -0.79(-1.29%) |
Aug 30, 2004 | 61.96 | 62.16 | 61.42 | 61.47 | 329,750 | -0.40(-0.65%) |
Aug 27, 2004 | 62.22 | 62.30 | 61.69 | 61.87 | 225,683 | -0.25(-0.40%) |
Aug 26, 2004 | 61.60 | 62.15 | 61.34 | 62.12 | 314,112 | +0.35(+0.56%) |
Aug 25, 2004 | 61.70 | 61.98 | 60.90 | 61.78 | 484,331 | +0.30(+0.49%) |
Aug 24, 2004 | 62.13 | 62.31 | 61.26 | 61.47 | 642,512 | -0.52(-0.85%) |
Aug 23, 2004 | 61.54 | 62.36 | 61.54 | 62.00 | 508,970 | +0.28(+0.45%) |
Aug 20, 2004 | 60.99 | 61.77 | 60.90 | 61.72 | 342,013 | +0.66(+1.08%) |
Aug 19, 2004 | 60.58 | 61.21 | 60.58 | 61.06 | 296,899 | +0.18(+0.29%) |
Aug 18, 2004 | 60.51 | 60.96 | 59.82 | 60.89 | 746,241 | +0.22(+0.37%) |
Aug 17, 2004 | 59.73 | 61.52 | 59.42 | 60.66 | 1,067,554 | +1.69(+2.86%) |
Aug 16, 2004 | 58.74 | 59.55 | 58.53 | 58.98 | 682,226 | +0.23(+0.39%) |
Aug 13, 2004 | 58.88 | 59.09 | 58.44 | 58.74 | 591,323 | -0.11(-0.18%) |
Aug 12, 2004 | 59.74 | 60.08 | 58.68 | 58.85 | 486,244 | -0.88(-1.47%) |
Aug 11, 2004 | 59.86 | 60.30 | 59.33 | 59.73 | 978,563 | -0.71(-1.18%) |
Aug 10, 2004 | 59.62 | 60.60 | 59.35 | 60.44 | 893,397 | +1.49(+2.53%) |
Aug 09, 2004 | 58.80 | 59.30 | 58.66 | 58.95 | 665,463 | +0.37(+0.64%) |
Aug 06, 2004 | 60.58 | 60.76 | 58.52 | 58.58 | 1,896,262 | -2.64(-4.31%) |
Aug 05, 2004 | 63.01 | 63.14 | 61.11 | 61.22 | 578,947 | -1.64(-2.62%) |
Aug 04, 2004 | 62.60 | 63.46 | 62.58 | 62.86 | 623,949 | -0.16(-0.25%) |
Aug 03, 2004 | 63.18 | 63.60 | 62.64 | 63.02 | 443,605 | -0.10(-0.15%) |
Aug 02, 2004 | 62.97 | 63.22 | 62.42 | 63.12 | 515,157 | +0.01(+0.01%) |
Jul 30, 2004 | 62.18 | 63.14 | 62.18 | 63.11 | 611,011 | +0.93(+1.50%) |
Jul 29, 2004 | 62.50 | 63.06 | 61.95 | 62.18 | 761,880 | +0.00(+0.00%) |
Jul 28, 2004 | 62.44 | 62.45 | 61.70 | 62.18 | 690,552 | -0.04(-0.07%) |
Jul 27, 2004 | 62.84 | 63.00 | 61.78 | 62.22 | 716,315 | -0.09(-0.14%) |
Jul 26, 2004 | 62.74 | 63.54 | 62.31 | 62.31 | 827,695 | -0.44(-0.69%) |
Jul 23, 2004 | 62.67 | 63.02 | 62.10 | 62.74 | 454,742 | +0.08(+0.13%) |
Jul 22, 2004 | 62.87 | 62.87 | 62.00 | 62.66 | 595,598 | -0.20(-0.33%) |
Jul 21, 2004 | 64.60 | 64.84 | 62.80 | 62.87 | 938,962 | -1.51(-2.35%) |
Jul 20, 2004 | 64.13 | 64.53 | 63.10 | 64.38 | 1,275,800 | +0.47(+0.74%) |
Jul 19, 2004 | 64.84 | 65.02 | 63.67 | 63.91 | 1,231,811 | -1.02(-1.57%) |
Jul 16, 2004 | 67.06 | 67.06 | 64.55 | 64.93 | 1,908,975 | -1.51(-2.27%) |
Jul 15, 2004 | 67.75 | 67.75 | 66.11 | 66.44 | 1,393,705 | -1.31(-1.93%) |
Jul 14, 2004 | 68.45 | 70.04 | 67.22 | 67.75 | 2,366,418 | -1.08(-1.58%) |
Jul 13, 2004 | 66.84 | 70.17 | 66.84 | 68.83 | 2,209,699 | +3.40(+5.19%) |
Jul 12, 2004 | 64.93 | 65.51 | 64.74 | 65.44 | 421,666 | +0.51(+0.78%) |
Jul 09, 2004 | 64.58 | 65.22 | 64.31 | 64.93 | 349,551 | +0.39(+0.61%) |
Jul 08, 2004 | 65.20 | 65.38 | 64.49 | 64.54 | 318,725 | -0.54(-0.83%) |
Jul 07, 2004 | 65.39 | 66.09 | 64.93 | 65.08 | 553,746 | -0.53(-0.81%) |
Jul 06, 2004 | 65.78 | 66.13 | 64.99 | 65.62 | 466,443 | -0.17(-0.26%) |
Jul 02, 2004 | 66.55 | 66.89 | 65.78 | 65.78 | 727,453 | -1.17(-1.75%) |