Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 53.65 | 54.28 | 53.48 | 54.08 | 433,692 | +0.52(+0.98%) |
Oct 28, 2004 | 53.52 | 53.83 | 53.19 | 53.55 | 395,899 | +0.04(+0.07%) |
Oct 27, 2004 | 53.12 | 53.52 | 52.44 | 53.52 | 1,132,866 | +0.40(+0.75%) |
Oct 26, 2004 | 52.05 | 53.45 | 52.05 | 53.12 | 802,950 | +0.97(+1.86%) |
Oct 25, 2004 | 53.07 | 53.27 | 51.81 | 52.15 | 1,317,495 | -1.15(-2.16%) |
Oct 22, 2004 | 53.34 | 54.11 | 53.29 | 53.30 | 179,982 | -0.14(-0.25%) |
Oct 21, 2004 | 53.31 | 53.83 | 53.22 | 53.44 | 449,904 | +0.17(+0.33%) |
Oct 20, 2004 | 52.95 | 53.59 | 52.83 | 53.26 | 720,342 | +0.18(+0.35%) |
Oct 19, 2004 | 53.65 | 54.12 | 53.07 | 53.08 | 645,272 | -0.33(-0.62%) |
Oct 18, 2004 | 53.97 | 53.97 | 53.17 | 53.41 | 430,697 | -0.76(-1.39%) |
Oct 15, 2004 | 53.38 | 54.19 | 53.38 | 54.16 | 682,032 | +0.78(+1.47%) |
Oct 14, 2004 | 52.49 | 53.88 | 52.40 | 53.38 | 1,192,654 | +0.89(+1.70%) |
Oct 13, 2004 | 52.53 | 52.67 | 52.20 | 52.49 | 1,430,771 | +0.00(+0.00%) |
Oct 12, 2004 | 52.39 | 52.94 | 51.88 | 52.49 | 529,827 | -0.10(-0.18%) |
Oct 11, 2004 | 52.78 | 52.97 | 52.52 | 52.59 | 180,292 | -0.19(-0.37%) |
Oct 08, 2004 | 53.16 | 53.33 | 52.66 | 52.78 | 328,986 | -0.39(-0.73%) |
Oct 07, 2004 | 53.26 | 53.34 | 52.97 | 53.17 | 179,569 | -0.18(-0.34%) |
Oct 06, 2004 | 52.61 | 53.37 | 52.49 | 53.35 | 289,747 | +0.75(+1.42%) |
Oct 05, 2004 | 52.77 | 52.88 | 52.42 | 52.60 | 219,427 | -0.07(-0.13%) |
Oct 04, 2004 | 52.44 | 52.86 | 52.44 | 52.67 | 249,373 | +0.39(+0.74%) |
Oct 01, 2004 | 52.00 | 52.47 | 51.95 | 52.29 | 597,049 | +0.44(+0.84%) |
Sep 30, 2004 | 51.91 | 52.24 | 51.67 | 51.85 | 529,311 | -0.20(-0.39%) |
Sep 29, 2004 | 51.52 | 52.19 | 51.47 | 52.05 | 238,530 | +0.59(+1.15%) |
Sep 28, 2004 | 51.38 | 51.57 | 51.04 | 51.46 | 279,318 | +0.09(+0.17%) |
Sep 27, 2004 | 51.99 | 52.01 | 51.38 | 51.38 | 309,780 | -0.80(-1.54%) |
Sep 24, 2004 | 51.89 | 52.47 | 51.76 | 52.18 | 347,263 | +0.10(+0.19%) |
Sep 23, 2004 | 51.81 | 52.30 | 51.38 | 52.08 | 472,001 | +0.36(+0.69%) |
Sep 22, 2004 | 52.69 | 52.69 | 51.67 | 51.72 | 243,074 | -0.96(-1.82%) |
Sep 21, 2004 | 51.78 | 52.75 | 51.71 | 52.68 | 368,845 | +1.14(+2.22%) |
Sep 20, 2004 | 51.60 | 51.76 | 51.29 | 51.54 | 293,981 | -0.15(-0.30%) |
Sep 17, 2004 | 52.68 | 52.68 | 51.63 | 51.69 | 372,046 | -0.59(-1.13%) |
Sep 16, 2004 | 50.90 | 52.51 | 50.88 | 52.29 | 854,374 | +1.63(+3.21%) |
Sep 15, 2004 | 50.33 | 51.02 | 49.88 | 50.66 | 308,231 | +0.34(+0.67%) |
Sep 14, 2004 | 50.11 | 50.55 | 49.97 | 50.32 | 274,775 | +0.21(+0.43%) |
Sep 13, 2004 | 50.24 | 50.60 | 49.95 | 50.11 | 504,632 | -0.14(-0.27%) |
Sep 10, 2004 | 48.47 | 50.24 | 48.08 | 50.24 | 583,935 | +1.81(+3.74%) |
Sep 09, 2004 | 48.57 | 48.65 | 47.84 | 48.43 | 381,442 | -0.10(-0.20%) |
Sep 08, 2004 | 48.57 | 48.64 | 48.28 | 48.53 | 550,066 | +0.09(+0.18%) |
Sep 07, 2004 | 47.44 | 48.54 | 47.41 | 48.44 | 315,459 | +0.86(+1.81%) |
Sep 03, 2004 | 48.01 | 48.42 | 47.52 | 47.58 | 223,558 | -0.63(-1.31%) |
Sep 02, 2004 | 47.41 | 48.23 | 47.17 | 48.21 | 188,862 | +0.89(+1.88%) |
Sep 01, 2004 | 47.45 | 48.15 | 47.05 | 47.32 | 344,888 | -0.18(-0.39%) |
Aug 31, 2004 | 46.97 | 47.52 | 46.87 | 47.50 | 202,080 | +0.47(+1.01%) |
Aug 30, 2004 | 47.33 | 47.33 | 46.78 | 47.03 | 255,775 | -0.30(-0.63%) |
Aug 27, 2004 | 47.16 | 47.58 | 46.94 | 47.33 | 307,302 | +0.06(+0.12%) |
Aug 26, 2004 | 46.71 | 47.36 | 46.53 | 47.27 | 376,176 | +0.56(+1.20%) |
Aug 25, 2004 | 45.66 | 46.78 | 45.52 | 46.71 | 334,665 | +0.98(+2.14%) |
Aug 24, 2004 | 45.45 | 45.86 | 45.42 | 45.73 | 175,129 | +0.35(+0.77%) |
Aug 23, 2004 | 45.48 | 45.79 | 45.05 | 45.38 | 261,661 | +0.00(+0.00%) |
Aug 20, 2004 | 44.45 | 45.51 | 44.26 | 45.38 | 379,997 | +1.05(+2.36%) |
Aug 19, 2004 | 44.38 | 44.56 | 44.02 | 44.33 | 269,818 | -0.05(-0.11%) |
Aug 18, 2004 | 44.11 | 44.50 | 43.75 | 44.38 | 539,120 | +0.08(+0.17%) |
Aug 17, 2004 | 43.77 | 44.55 | 43.77 | 44.31 | 397,138 | +0.53(+1.22%) |
Aug 16, 2004 | 42.56 | 43.81 | 42.47 | 43.77 | 348,915 | +1.21(+2.84%) |
Aug 13, 2004 | 42.46 | 42.85 | 42.39 | 42.56 | 265,275 | +0.32(+0.76%) |
Aug 12, 2004 | 42.42 | 42.71 | 42.18 | 42.24 | 348,812 | -0.42(-0.98%) |
Aug 11, 2004 | 42.51 | 42.98 | 41.98 | 42.66 | 247,824 | -0.08(-0.18%) |
Aug 10, 2004 | 42.09 | 42.74 | 42.09 | 42.74 | 604,381 | +0.76(+1.80%) |
Aug 09, 2004 | 42.72 | 42.83 | 41.84 | 41.98 | 621,729 | -0.61(-1.43%) |
Aug 06, 2004 | 43.39 | 43.43 | 42.41 | 42.59 | 458,887 | -1.00(-2.29%) |
Aug 05, 2004 | 44.51 | 44.55 | 43.58 | 43.59 | 2,920,298 | -0.81(-1.83%) |
Aug 04, 2004 | 43.87 | 44.45 | 43.59 | 44.40 | 1,018,970 | +0.43(+0.97%) |
Aug 03, 2004 | 44.53 | 44.60 | 43.88 | 43.98 | 345,818 | -0.54(-1.22%) |