Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.67 | 50.93 | 49.49 | 50.61 | 179,620 | +1.01(+2.04%) |
Sep 29, 2004 | 49.83 | 49.83 | 49.34 | 49.60 | 252,949 | -0.23(-0.46%) |
Sep 28, 2004 | 50.20 | 50.20 | 49.52 | 49.83 | 204,160 | -0.37(-0.74%) |
Sep 27, 2004 | 50.49 | 50.55 | 49.81 | 50.20 | 91,189 | -0.39(-0.78%) |
Sep 24, 2004 | 50.40 | 50.96 | 50.40 | 50.59 | 58,227 | +0.20(+0.40%) |
Sep 23, 2004 | 50.56 | 50.80 | 50.27 | 50.39 | 63,600 | -0.27(-0.53%) |
Sep 22, 2004 | 51.22 | 51.26 | 50.62 | 50.66 | 50,531 | -0.56(-1.10%) |
Sep 21, 2004 | 51.46 | 51.63 | 51.16 | 51.22 | 86,833 | -0.24(-0.47%) |
Sep 20, 2004 | 51.17 | 51.65 | 51.17 | 51.46 | 94,819 | +0.12(+0.24%) |
Sep 17, 2004 | 51.29 | 52.34 | 51.29 | 51.34 | 85,671 | -0.12(-0.23%) |
Sep 16, 2004 | 51.15 | 51.99 | 51.15 | 51.46 | 125,167 | +0.20(+0.39%) |
Sep 15, 2004 | 51.13 | 51.51 | 50.87 | 51.26 | 93,512 | +0.06(+0.11%) |
Sep 14, 2004 | 51.11 | 51.76 | 51.04 | 51.20 | 92,641 | +0.10(+0.19%) |
Sep 13, 2004 | 50.82 | 52.13 | 50.82 | 51.11 | 185,719 | +0.42(+0.83%) |
Sep 10, 2004 | 49.58 | 51.18 | 49.58 | 50.69 | 341,525 | +0.71(+1.42%) |
Sep 09, 2004 | 50.82 | 50.82 | 49.54 | 49.98 | 356,627 | -1.67(-3.23%) |
Sep 08, 2004 | 51.55 | 52.00 | 51.41 | 51.64 | 118,488 | +0.12(+0.23%) |
Sep 07, 2004 | 51.65 | 51.95 | 51.48 | 51.53 | 104,984 | -0.05(-0.09%) |
Sep 03, 2004 | 50.82 | 51.60 | 50.77 | 51.57 | 108,469 | +0.62(+1.22%) |
Sep 02, 2004 | 50.67 | 51.07 | 50.67 | 50.95 | 52,274 | +0.19(+0.37%) |
Sep 01, 2004 | 50.51 | 51.13 | 50.16 | 50.77 | 127,346 | +0.43(+0.86%) |
Aug 31, 2004 | 50.69 | 51.10 | 50.10 | 50.34 | 233,201 | -0.44(-0.87%) |
Aug 30, 2004 | 48.26 | 51.16 | 48.26 | 50.78 | 374,923 | +1.66(+3.38%) |
Aug 27, 2004 | 46.63 | 49.30 | 46.63 | 49.12 | 224,779 | +2.83(+6.12%) |
Aug 26, 2004 | 45.39 | 46.53 | 45.39 | 46.29 | 84,219 | +1.07(+2.36%) |
Aug 25, 2004 | 44.48 | 45.70 | 44.48 | 45.22 | 59,679 | +0.74(+1.66%) |
Aug 24, 2004 | 44.59 | 44.60 | 44.30 | 44.48 | 57,066 | -0.24(-0.54%) |
Aug 23, 2004 | 44.06 | 44.76 | 44.06 | 44.72 | 54,016 | +0.73(+1.66%) |
Aug 20, 2004 | 44.01 | 44.12 | 43.70 | 43.99 | 139,543 | +0.06(+0.13%) |
Aug 19, 2004 | 44.44 | 44.45 | 43.83 | 43.94 | 103,241 | -0.57(-1.28%) |
Aug 18, 2004 | 44.59 | 44.60 | 44.21 | 44.51 | 89,882 | -0.23(-0.52%) |
Aug 17, 2004 | 43.95 | 45.31 | 43.90 | 44.74 | 111,082 | +0.87(+1.99%) |
Aug 16, 2004 | 42.46 | 44.00 | 42.42 | 43.87 | 75,797 | +1.47(+3.48%) |
Aug 13, 2004 | 43.21 | 43.26 | 42.30 | 42.39 | 42,109 | -0.90(-2.08%) |
Aug 12, 2004 | 42.81 | 43.32 | 42.81 | 43.30 | 38,479 | +0.40(+0.93%) |
Aug 11, 2004 | 42.42 | 43.32 | 42.11 | 42.90 | 83,493 | +0.39(+0.92%) |
Aug 10, 2004 | 41.89 | 42.65 | 41.89 | 42.51 | 82,186 | +0.70(+1.66%) |
Aug 09, 2004 | 42.45 | 42.45 | 41.77 | 41.81 | 69,263 | -0.57(-1.35%) |
Aug 06, 2004 | 43.35 | 43.35 | 42.03 | 42.38 | 61,857 | -1.05(-2.41%) |
Aug 05, 2004 | 43.66 | 43.77 | 42.73 | 43.43 | 98,885 | -0.31(-0.71%) |
Aug 04, 2004 | 43.21 | 43.74 | 43.08 | 43.74 | 51,548 | +0.41(+0.95%) |
Aug 03, 2004 | 43.21 | 43.42 | 43.01 | 43.32 | 107,162 | +0.16(+0.37%) |
Aug 02, 2004 | 42.59 | 43.26 | 42.57 | 43.17 | 73,329 | +0.50(+1.18%) |
Jul 30, 2004 | 43.04 | 43.04 | 42.37 | 42.66 | 69,118 | -0.38(-0.88%) |
Jul 29, 2004 | 42.42 | 43.09 | 42.42 | 43.04 | 60,551 | +0.70(+1.66%) |
Jul 28, 2004 | 43.25 | 43.26 | 41.87 | 42.34 | 158,420 | -0.83(-1.93%) |
Jul 27, 2004 | 43.22 | 43.37 | 43.06 | 43.17 | 82,767 | +0.01(+0.03%) |
Jul 26, 2004 | 43.04 | 43.35 | 42.97 | 43.16 | 116,746 | +0.11(+0.26%) |
Jul 23, 2004 | 42.74 | 43.16 | 42.35 | 43.05 | 152,902 | +0.32(+0.74%) |
Jul 22, 2004 | 43.67 | 43.67 | 42.73 | 42.73 | 122,844 | -1.11(-2.53%) |
Jul 21, 2004 | 44.49 | 44.73 | 43.80 | 43.84 | 148,110 | -0.68(-1.53%) |
Jul 20, 2004 | 43.91 | 45.05 | 43.52 | 44.52 | 240,897 | +1.37(+3.18%) |
Jul 19, 2004 | 43.72 | 43.72 | 42.48 | 43.15 | 113,841 | -0.57(-1.31%) |
Jul 16, 2004 | 43.74 | 44.12 | 43.50 | 43.72 | 32,235 | -0.01(-0.02%) |
Jul 15, 2004 | 44.21 | 44.25 | 43.73 | 43.73 | 54,597 | -0.49(-1.11%) |
Jul 14, 2004 | 44.57 | 44.63 | 44.21 | 44.22 | 144,770 | -0.35(-0.79%) |
Jul 13, 2004 | 44.67 | 44.67 | 44.50 | 44.57 | 142,737 | -0.10(-0.23%) |
Jul 12, 2004 | 44.68 | 44.93 | 44.41 | 44.67 | 42,690 | -0.01(-0.03%) |
Jul 09, 2004 | 44.59 | 44.69 | 44.45 | 44.69 | 51,983 | +0.06(+0.14%) |
Jul 08, 2004 | 44.69 | 44.69 | 44.39 | 44.63 | 105,710 | -0.14(-0.32%) |
Jul 07, 2004 | 45.31 | 45.31 | 44.65 | 44.77 | 232,330 | -0.54(-1.20%) |
Jul 06, 2004 | 44.85 | 45.41 | 44.80 | 45.31 | 99,756 | +0.46(+1.03%) |
Jul 02, 2004 | 44.14 | 45.31 | 44.04 | 44.85 | 106,436 | +0.67(+1.53%) |