Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.74 | 46.49 | 45.74 | 46.42 | 1,415,700 | +0.50(+1.09%) |
Sep 29, 2004 | 45.75 | 46.00 | 45.55 | 45.92 | 1,096,600 | +0.17(+0.37%) |
Sep 28, 2004 | 45.55 | 45.78 | 45.36 | 45.75 | 829,800 | +0.22(+0.48%) |
Sep 27, 2004 | 45.96 | 45.96 | 45.41 | 45.53 | 1,225,300 | -0.42(-0.91%) |
Sep 24, 2004 | 46.01 | 46.25 | 45.88 | 45.95 | 863,600 | -0.10(-0.22%) |
Sep 23, 2004 | 46.17 | 46.43 | 46.01 | 46.05 | 852,700 | +0.05(+0.11%) |
Sep 22, 2004 | 46.27 | 46.27 | 45.75 | 46.00 | 1,209,500 | -0.26(-0.56%) |
Sep 21, 2004 | 45.75 | 46.27 | 45.51 | 46.26 | 2,597,100 | +1.69(+3.79%) |
Sep 20, 2004 | 45.45 | 45.66 | 44.51 | 44.57 | 1,274,400 | -1.13(-2.47%) |
Sep 17, 2004 | 45.38 | 45.75 | 45.25 | 45.70 | 1,624,300 | +0.34(+0.75%) |
Sep 16, 2004 | 44.82 | 45.44 | 44.82 | 45.36 | 1,174,100 | +0.46(+1.02%) |
Sep 15, 2004 | 45.15 | 45.15 | 44.63 | 44.90 | 837,200 | -0.25(-0.55%) |
Sep 14, 2004 | 44.20 | 45.22 | 44.20 | 45.15 | 1,588,100 | +0.77(+1.74%) |
Sep 13, 2004 | 44.15 | 44.38 | 43.96 | 44.38 | 931,900 | +0.33(+0.75%) |
Sep 10, 2004 | 44.20 | 44.20 | 43.72 | 44.05 | 843,000 | +0.07(+0.16%) |
Sep 09, 2004 | 44.45 | 44.67 | 43.94 | 43.98 | 1,238,400 | -0.47(-1.06%) |
Sep 08, 2004 | 45.00 | 45.13 | 44.37 | 44.45 | 1,454,600 | -0.63(-1.40%) |
Sep 07, 2004 | 45.30 | 45.53 | 44.91 | 45.08 | 837,700 | -0.01(-0.02%) |
Sep 03, 2004 | 45.19 | 45.33 | 44.91 | 45.09 | 882,900 | -0.09(-0.20%) |
Sep 02, 2004 | 44.74 | 45.39 | 44.74 | 45.18 | 2,032,100 | +0.58(+1.30%) |
Sep 01, 2004 | 44.27 | 44.70 | 44.15 | 44.60 | 806,300 | +0.40(+0.90%) |
Aug 31, 2004 | 44.20 | 44.30 | 43.90 | 44.20 | 1,015,000 | +0.11(+0.25%) |
Aug 30, 2004 | 44.16 | 44.48 | 44.05 | 44.09 | 745,600 | -0.06(-0.14%) |
Aug 27, 2004 | 43.90 | 44.24 | 43.79 | 44.15 | 625,600 | +0.15(+0.34%) |
Aug 26, 2004 | 43.89 | 44.43 | 43.84 | 44.00 | 793,000 | +0.12(+0.27%) |
Aug 25, 2004 | 43.68 | 43.99 | 43.28 | 43.88 | 783,900 | +0.26(+0.60%) |
Aug 24, 2004 | 43.40 | 43.83 | 43.09 | 43.62 | 1,129,100 | +0.42(+0.97%) |
Aug 23, 2004 | 43.39 | 43.78 | 43.05 | 43.20 | 954,300 | +0.01(+0.02%) |
Aug 20, 2004 | 42.51 | 43.21 | 42.34 | 43.19 | 818,600 | +0.82(+1.94%) |
Aug 19, 2004 | 43.00 | 43.01 | 42.35 | 42.37 | 684,700 | -0.68(-1.58%) |
Aug 18, 2004 | 42.86 | 43.30 | 42.67 | 43.05 | 979,900 | +0.18(+0.42%) |
Aug 17, 2004 | 42.07 | 43.25 | 41.90 | 42.87 | 1,686,000 | +1.19(+2.86%) |
Aug 16, 2004 | 40.46 | 42.07 | 40.44 | 41.68 | 1,510,600 | +1.12(+2.76%) |
Aug 13, 2004 | 40.15 | 41.11 | 40.06 | 40.56 | 1,421,800 | -0.05(-0.12%) |
Aug 12, 2004 | 41.25 | 41.45 | 40.50 | 40.61 | 1,533,000 | -0.87(-2.10%) |
Aug 11, 2004 | 41.95 | 41.95 | 41.16 | 41.48 | 1,587,800 | -0.65(-1.54%) |
Aug 10, 2004 | 41.80 | 42.14 | 41.51 | 42.13 | 1,321,800 | +0.53(+1.27%) |
Aug 09, 2004 | 42.02 | 42.07 | 41.50 | 41.60 | 1,676,400 | -0.41(-0.98%) |
Aug 06, 2004 | 42.00 | 42.26 | 41.03 | 42.01 | 2,263,600 | -0.47(-1.11%) |
Aug 05, 2004 | 43.30 | 43.40 | 42.40 | 42.48 | 1,575,600 | -0.47(-1.09%) |
Aug 04, 2004 | 43.63 | 43.69 | 42.52 | 42.95 | 2,628,000 | -0.93(-2.12%) |
Aug 03, 2004 | 44.49 | 44.50 | 43.81 | 43.88 | 1,358,600 | -0.57(-1.28%) |
Aug 02, 2004 | 44.52 | 44.53 | 43.70 | 44.45 | 1,808,200 | -0.55(-1.22%) |
Jul 30, 2004 | 44.97 | 45.07 | 44.73 | 45.00 | 998,000 | +0.08(+0.18%) |
Jul 29, 2004 | 44.78 | 45.08 | 44.49 | 44.92 | 1,430,400 | +0.08(+0.18%) |
Jul 28, 2004 | 44.12 | 44.98 | 44.11 | 44.84 | 3,234,300 | +0.72(+1.63%) |
Jul 27, 2004 | 43.62 | 44.15 | 43.60 | 44.12 | 2,903,100 | +0.55(+1.26%) |
Jul 26, 2004 | 44.50 | 44.51 | 43.42 | 43.57 | 2,138,700 | -0.95(-2.13%) |
Jul 23, 2004 | 43.75 | 44.77 | 43.70 | 44.52 | 2,439,200 | +1.30(+3.01%) |
Jul 22, 2004 | 44.50 | 44.84 | 43.21 | 43.22 | 3,414,100 | -1.28(-2.88%) |
Jul 21, 2004 | 44.85 | 45.03 | 44.45 | 44.50 | 1,723,300 | -0.26(-0.58%) |
Jul 20, 2004 | 45.00 | 45.14 | 44.55 | 44.76 | 1,609,900 | -0.04(-0.09%) |
Jul 19, 2004 | 46.17 | 46.35 | 44.79 | 44.80 | 1,810,000 | -1.25(-2.71%) |
Jul 16, 2004 | 45.83 | 46.65 | 45.74 | 46.05 | 2,563,100 | +0.69(+1.52%) |
Jul 15, 2004 | 45.00 | 45.66 | 44.57 | 45.36 | 1,831,600 | +0.61(+1.36%) |
Jul 14, 2004 | 44.70 | 44.88 | 44.37 | 44.75 | 1,165,700 | +0.05(+0.11%) |
Jul 13, 2004 | 44.77 | 44.82 | 44.47 | 44.70 | 1,432,100 | +0.02(+0.04%) |
Jul 12, 2004 | 44.30 | 44.73 | 44.24 | 44.68 | 494,600 | +0.34(+0.77%) |
Jul 09, 2004 | 44.15 | 44.44 | 43.85 | 44.34 | 960,800 | +0.26(+0.59%) |
Jul 08, 2004 | 44.47 | 44.48 | 43.75 | 44.08 | 1,471,900 | -0.42(-0.94%) |
Jul 07, 2004 | 44.58 | 44.80 | 44.14 | 44.50 | 1,566,500 | -0.02(-0.04%) |
Jul 06, 2004 | 45.10 | 45.10 | 44.36 | 44.52 | 1,029,200 | -0.64(-1.42%) |
Jul 02, 2004 | 45.50 | 45.57 | 44.99 | 45.16 | 1,029,300 | -0.34(-0.75%) |