Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.06 | 50.10 | 48.96 | 49.87 | 6,598,230 | +0.74(+1.51%) |
Sep 29, 2004 | 49.17 | 49.32 | 48.83 | 49.13 | 4,320,561 | -0.18(-0.37%) |
Sep 28, 2004 | 48.80 | 49.42 | 48.58 | 49.31 | 6,608,172 | +0.86(+1.78%) |
Sep 27, 2004 | 49.06 | 49.06 | 48.45 | 48.45 | 5,303,119 | -0.62(-1.26%) |
Sep 24, 2004 | 49.18 | 49.51 | 49.06 | 49.06 | 5,106,993 | -0.01(-0.03%) |
Sep 23, 2004 | 49.90 | 49.97 | 49.08 | 49.08 | 6,374,841 | -0.95(-1.91%) |
Sep 22, 2004 | 50.63 | 50.63 | 49.90 | 50.03 | 4,739,596 | -0.84(-1.64%) |
Sep 21, 2004 | 50.68 | 51.01 | 50.14 | 50.87 | 4,856,021 | +0.39(+0.78%) |
Sep 20, 2004 | 51.23 | 51.29 | 50.42 | 50.47 | 4,471,786 | -0.86(-1.68%) |
Sep 17, 2004 | 51.16 | 51.61 | 50.96 | 51.33 | 5,721,352 | +0.17(+0.33%) |
Sep 16, 2004 | 51.26 | 51.58 | 51.08 | 51.16 | 3,745,652 | +0.03(+0.06%) |
Sep 15, 2004 | 52.33 | 52.33 | 51.13 | 51.13 | 5,955,967 | -1.20(-2.29%) |
Sep 14, 2004 | 52.79 | 52.80 | 52.29 | 52.33 | 3,585,126 | -0.46(-0.86%) |
Sep 13, 2004 | 52.81 | 52.98 | 52.55 | 52.79 | 3,659,054 | -0.02(-0.05%) |
Sep 10, 2004 | 52.32 | 52.82 | 52.09 | 52.81 | 2,956,334 | +0.52(+1.00%) |
Sep 09, 2004 | 52.44 | 52.55 | 52.22 | 52.29 | 2,857,709 | +0.00(+0.00%) |
Sep 08, 2004 | 52.52 | 52.52 | 51.98 | 52.29 | 3,615,756 | -0.23(-0.44%) |
Sep 07, 2004 | 52.51 | 52.75 | 52.24 | 52.52 | 3,503,981 | +0.17(+0.33%) |
Sep 03, 2004 | 52.11 | 52.49 | 51.98 | 52.34 | 2,852,577 | +0.25(+0.48%) |
Sep 02, 2004 | 51.61 | 52.13 | 51.32 | 52.09 | 3,624,095 | +0.42(+0.82%) |
Sep 01, 2004 | 51.21 | 51.82 | 51.21 | 51.67 | 3,294,544 | +0.31(+0.61%) |
Aug 31, 2004 | 50.75 | 51.42 | 50.61 | 51.36 | 4,022,121 | +0.66(+1.30%) |
Aug 30, 2004 | 50.82 | 51.00 | 50.58 | 50.70 | 2,375,010 | -0.11(-0.22%) |
Aug 27, 2004 | 50.48 | 50.95 | 50.37 | 50.81 | 1,819,504 | +0.13(+0.26%) |
Aug 26, 2004 | 50.65 | 51.12 | 50.53 | 50.68 | 2,592,625 | +0.04(+0.09%) |
Aug 25, 2004 | 50.10 | 50.73 | 49.70 | 50.63 | 3,359,332 | +0.39(+0.77%) |
Aug 24, 2004 | 50.32 | 50.47 | 50.00 | 50.25 | 2,143,442 | +0.14(+0.27%) |
Aug 23, 2004 | 50.00 | 50.48 | 49.89 | 50.11 | 2,507,151 | +0.06(+0.11%) |
Aug 20, 2004 | 49.64 | 50.17 | 49.61 | 50.05 | 2,862,680 | +0.18(+0.36%) |
Aug 19, 2004 | 49.73 | 49.99 | 49.62 | 49.87 | 3,590,899 | -0.01(-0.03%) |
Aug 18, 2004 | 48.76 | 49.89 | 48.52 | 49.89 | 4,421,591 | +0.82(+1.68%) |
Aug 17, 2004 | 48.73 | 49.26 | 48.73 | 49.06 | 4,615,473 | +0.28(+0.58%) |
Aug 16, 2004 | 48.73 | 48.97 | 48.48 | 48.78 | 4,656,687 | +0.36(+0.73%) |
Aug 13, 2004 | 48.73 | 48.95 | 48.14 | 48.43 | 3,368,793 | -0.08(-0.17%) |
Aug 12, 2004 | 49.27 | 49.38 | 48.48 | 48.51 | 5,110,841 | -0.90(-1.82%) |
Aug 11, 2004 | 49.45 | 49.57 | 48.76 | 49.41 | 5,454,344 | -0.24(-0.48%) |
Aug 10, 2004 | 49.89 | 49.97 | 48.85 | 49.64 | 6,384,623 | +0.10(+0.20%) |
Aug 09, 2004 | 49.76 | 50.30 | 49.49 | 49.54 | 4,099,899 | -0.26(-0.53%) |
Aug 06, 2004 | 50.36 | 50.63 | 49.67 | 49.80 | 5,177,553 | -1.06(-2.08%) |
Aug 05, 2004 | 51.65 | 52.17 | 50.81 | 50.87 | 4,133,255 | -1.00(-1.94%) |
Aug 04, 2004 | 51.38 | 52.16 | 51.21 | 51.87 | 3,236,652 | +0.16(+0.30%) |
Aug 03, 2004 | 51.92 | 51.97 | 51.39 | 51.71 | 2,849,049 | -0.39(-0.74%) |
Aug 02, 2004 | 51.32 | 52.29 | 51.07 | 52.10 | 3,868,010 | +0.74(+1.44%) |
Jul 30, 2004 | 51.21 | 51.51 | 51.09 | 51.36 | 3,023,366 | +0.15(+0.29%) |
Jul 29, 2004 | 51.56 | 51.56 | 50.88 | 51.21 | 4,526,631 | +0.08(+0.16%) |
Jul 28, 2004 | 51.79 | 51.79 | 50.35 | 51.13 | 7,206,655 | -0.66(-1.28%) |
Jul 27, 2004 | 51.12 | 52.04 | 50.88 | 51.79 | 4,473,069 | +0.89(+1.74%) |
Jul 26, 2004 | 51.52 | 51.76 | 50.74 | 50.90 | 5,372,878 | -0.62(-1.20%) |
Jul 23, 2004 | 52.19 | 52.22 | 51.32 | 51.52 | 4,393,367 | -0.67(-1.29%) |
Jul 22, 2004 | 51.77 | 52.44 | 51.76 | 52.19 | 6,039,196 | +0.07(+0.14%) |
Jul 21, 2004 | 53.13 | 53.13 | 52.04 | 52.12 | 5,704,353 | -0.89(-1.67%) |
Jul 20, 2004 | 52.04 | 53.00 | 51.92 | 53.00 | 7,974,484 | +1.22(+2.35%) |
Jul 19, 2004 | 53.32 | 53.32 | 51.26 | 51.79 | 16,873,154 | -2.99(-5.45%) |
Jul 16, 2004 | 55.69 | 55.69 | 54.74 | 54.77 | 4,081,296 | -0.49(-0.88%) |
Jul 15, 2004 | 54.99 | 55.62 | 54.99 | 55.26 | 3,326,136 | +0.27(+0.49%) |
Jul 14, 2004 | 53.98 | 55.30 | 53.98 | 54.99 | 3,279,149 | +0.51(+0.93%) |
Jul 13, 2004 | 54.53 | 54.80 | 54.34 | 54.49 | 3,654,564 | -0.32(-0.59%) |
Jul 12, 2004 | 54.73 | 54.87 | 54.22 | 54.81 | 2,575,306 | +0.16(+0.29%) |
Jul 09, 2004 | 55.00 | 55.30 | 54.44 | 54.66 | 2,856,587 | -0.06(-0.10%) |
Jul 08, 2004 | 55.14 | 55.50 | 54.65 | 54.71 | 3,758,321 | -0.43(-0.78%) |
Jul 07, 2004 | 54.59 | 55.15 | 54.48 | 55.14 | 3,935,845 | +0.55(+1.01%) |
Jul 06, 2004 | 54.29 | 54.86 | 54.25 | 54.59 | 3,697,863 | +0.03(+0.06%) |
Jul 02, 2004 | 55.08 | 55.12 | 54.51 | 54.56 | 2,745,293 | -0.42(-0.76%) |