Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.15 | 49.60 | 48.54 | 48.65 | 10,734,700 | +0.55(+1.14%) |
Sep 29, 2004 | 48.10 | 48.14 | 47.52 | 48.10 | 5,955,600 | +0.00(+0.00%) |
Sep 28, 2004 | 48.50 | 48.60 | 48.10 | 48.10 | 4,903,800 | +0.07(+0.15%) |
Sep 27, 2004 | 47.37 | 48.37 | 47.37 | 48.03 | 3,937,000 | -0.29(-0.60%) |
Sep 24, 2004 | 48.45 | 48.66 | 48.14 | 48.32 | 4,296,100 | -0.20(-0.41%) |
Sep 23, 2004 | 48.60 | 48.85 | 48.33 | 48.52 | 3,511,900 | -0.17(-0.35%) |
Sep 22, 2004 | 48.69 | 49.06 | 48.52 | 48.69 | 4,163,300 | -0.25(-0.51%) |
Sep 21, 2004 | 49.16 | 49.21 | 48.83 | 48.94 | 4,475,600 | -0.22(-0.45%) |
Sep 20, 2004 | 49.70 | 49.80 | 49.15 | 49.16 | 3,867,800 | -0.54(-1.09%) |
Sep 17, 2004 | 49.18 | 49.85 | 49.06 | 49.70 | 5,517,700 | +0.73(+1.49%) |
Sep 16, 2004 | 49.55 | 49.58 | 48.80 | 48.97 | 5,434,700 | -0.53(-1.07%) |
Sep 15, 2004 | 49.90 | 49.95 | 49.24 | 49.50 | 7,991,300 | -1.03(-2.04%) |
Sep 14, 2004 | 50.68 | 51.07 | 50.40 | 50.53 | 3,729,400 | -0.15(-0.30%) |
Sep 13, 2004 | 50.33 | 50.70 | 50.23 | 50.68 | 2,759,000 | +0.35(+0.70%) |
Sep 10, 2004 | 50.15 | 50.42 | 49.92 | 50.33 | 3,158,300 | +0.03(+0.06%) |
Sep 09, 2004 | 50.20 | 50.63 | 50.15 | 50.30 | 3,813,300 | +0.60(+1.21%) |
Sep 08, 2004 | 50.79 | 50.79 | 49.65 | 49.70 | 6,779,700 | -1.35(-2.64%) |
Sep 07, 2004 | 50.60 | 51.20 | 50.60 | 51.05 | 2,893,400 | +0.21(+0.41%) |
Sep 03, 2004 | 50.75 | 51.08 | 50.55 | 50.84 | 2,350,600 | +0.22(+0.43%) |
Sep 02, 2004 | 50.50 | 50.72 | 50.30 | 50.62 | 3,825,800 | +0.88(+1.77%) |
Sep 01, 2004 | 50.06 | 50.13 | 49.42 | 49.74 | 2,952,300 | -0.26(-0.52%) |
Aug 31, 2004 | 49.35 | 50.02 | 49.35 | 50.00 | 3,724,800 | +0.63(+1.28%) |
Aug 30, 2004 | 49.20 | 49.71 | 49.15 | 49.37 | 2,585,400 | +0.10(+0.20%) |
Aug 27, 2004 | 49.47 | 49.53 | 49.19 | 49.27 | 3,202,100 | -0.14(-0.28%) |
Aug 26, 2004 | 49.21 | 49.77 | 49.16 | 49.41 | 4,360,900 | +0.41(+0.84%) |
Aug 25, 2004 | 49.37 | 49.38 | 48.41 | 49.00 | 6,299,300 | -0.37(-0.75%) |
Aug 24, 2004 | 49.88 | 50.03 | 49.12 | 49.37 | 4,428,400 | -0.51(-1.02%) |
Aug 23, 2004 | 49.95 | 50.12 | 49.77 | 49.88 | 3,146,400 | -0.11(-0.22%) |
Aug 20, 2004 | 50.25 | 50.40 | 49.72 | 49.99 | 4,344,800 | -0.19(-0.38%) |
Aug 19, 2004 | 50.06 | 50.30 | 50.00 | 50.18 | 3,069,100 | -0.09(-0.18%) |
Aug 18, 2004 | 50.28 | 50.42 | 49.95 | 50.27 | 3,931,100 | -0.05(-0.10%) |
Aug 17, 2004 | 50.72 | 50.84 | 50.00 | 50.32 | 3,868,800 | -0.56(-1.10%) |
Aug 16, 2004 | 50.90 | 50.90 | 50.01 | 50.88 | 3,745,400 | -0.01(-0.02%) |
Aug 13, 2004 | 50.96 | 51.12 | 50.57 | 50.89 | 2,632,600 | -0.24(-0.47%) |
Aug 12, 2004 | 51.40 | 51.65 | 50.80 | 51.13 | 3,447,400 | -0.64(-1.24%) |
Aug 11, 2004 | 51.05 | 51.80 | 50.93 | 51.77 | 3,978,400 | +0.68(+1.33%) |
Aug 10, 2004 | 50.77 | 51.10 | 50.40 | 51.09 | 2,937,400 | +0.29(+0.57%) |
Aug 09, 2004 | 50.70 | 51.00 | 50.56 | 50.80 | 2,834,100 | -0.05(-0.10%) |
Aug 06, 2004 | 51.50 | 51.68 | 50.81 | 50.85 | 5,289,000 | -0.66(-1.28%) |
Aug 05, 2004 | 51.90 | 51.94 | 51.34 | 51.51 | 3,598,500 | -0.45(-0.87%) |
Aug 04, 2004 | 50.85 | 52.25 | 50.79 | 51.96 | 4,747,400 | +0.76(+1.48%) |
Aug 03, 2004 | 51.00 | 51.40 | 51.00 | 51.20 | 3,338,100 | +0.12(+0.23%) |
Aug 02, 2004 | 49.77 | 51.17 | 49.77 | 51.08 | 4,834,000 | +1.08(+2.16%) |
Jul 30, 2004 | 49.95 | 50.05 | 49.50 | 50.00 | 4,124,800 | +0.10(+0.20%) |
Jul 29, 2004 | 51.19 | 51.19 | 49.85 | 49.90 | 4,948,800 | -1.29(-2.52%) |
Jul 28, 2004 | 50.99 | 51.36 | 50.40 | 51.19 | 3,461,600 | +0.19(+0.37%) |
Jul 27, 2004 | 51.60 | 51.72 | 50.85 | 51.00 | 4,348,100 | -0.55(-1.07%) |
Jul 26, 2004 | 50.87 | 51.66 | 50.87 | 51.55 | 5,008,400 | +0.68(+1.34%) |
Jul 23, 2004 | 50.30 | 51.14 | 49.37 | 50.87 | 7,273,700 | +0.34(+0.67%) |
Jul 22, 2004 | 50.95 | 50.99 | 50.37 | 50.53 | 4,009,400 | -0.59(-1.15%) |
Jul 21, 2004 | 51.51 | 51.76 | 51.05 | 51.12 | 4,253,200 | -0.54(-1.05%) |
Jul 20, 2004 | 51.82 | 51.95 | 51.50 | 51.66 | 3,597,200 | -0.48(-0.92%) |
Jul 19, 2004 | 52.30 | 52.35 | 52.02 | 52.14 | 2,864,600 | -0.16(-0.31%) |
Jul 16, 2004 | 52.30 | 52.38 | 51.79 | 52.30 | 4,977,000 | +0.38(+0.73%) |
Jul 15, 2004 | 52.76 | 53.14 | 51.69 | 51.92 | 7,261,000 | -1.49(-2.79%) |
Jul 14, 2004 | 53.18 | 53.87 | 53.08 | 53.41 | 3,337,900 | +0.23(+0.43%) |
Jul 13, 2004 | 52.92 | 53.20 | 52.70 | 53.18 | 2,350,500 | +0.11(+0.21%) |
Jul 12, 2004 | 52.95 | 53.21 | 52.53 | 53.07 | 3,569,200 | +0.02(+0.04%) |
Jul 09, 2004 | 53.20 | 53.23 | 52.72 | 53.05 | 3,288,700 | -0.13(-0.24%) |
Jul 08, 2004 | 53.15 | 53.75 | 53.12 | 53.18 | 3,617,700 | -0.18(-0.34%) |
Jul 07, 2004 | 53.22 | 53.57 | 53.13 | 53.36 | 3,708,300 | -0.14(-0.26%) |
Jul 06, 2004 | 52.95 | 53.80 | 52.88 | 53.50 | 4,661,600 | +0.26(+0.49%) |
Jul 02, 2004 | 53.35 | 53.65 | 52.90 | 53.24 | 2,703,400 | -0.31(-0.58%) |