Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 52.00 | 52.81 | 51.10 | 51.10 | 58,500 | -0.71(-1.37%) |
Sep 29, 2004 | 50.80 | 52.40 | 50.80 | 51.81 | 79,100 | +1.11(+2.19%) |
Sep 28, 2004 | 50.68 | 51.05 | 50.38 | 50.70 | 63,800 | +0.03(+0.06%) |
Sep 27, 2004 | 51.25 | 51.25 | 50.66 | 50.67 | 74,800 | -0.68(-1.32%) |
Sep 24, 2004 | 51.10 | 51.86 | 50.99 | 51.35 | 15,100 | +0.20(+0.39%) |
Sep 23, 2004 | 51.12 | 51.25 | 51.10 | 51.15 | 55,800 | +0.10(+0.20%) |
Sep 22, 2004 | 52.10 | 52.10 | 50.86 | 51.05 | 60,000 | -1.21(-2.32%) |
Sep 21, 2004 | 52.01 | 52.55 | 52.00 | 52.26 | 20,300 | +0.24(+0.46%) |
Sep 20, 2004 | 52.00 | 52.40 | 51.98 | 52.02 | 55,300 | +0.01(+0.02%) |
Sep 17, 2004 | 52.66 | 52.66 | 52.01 | 52.01 | 56,300 | -0.60(-1.14%) |
Sep 16, 2004 | 52.27 | 52.69 | 52.24 | 52.61 | 25,600 | +0.40(+0.77%) |
Sep 15, 2004 | 52.50 | 52.50 | 52.00 | 52.21 | 17,400 | -0.29(-0.55%) |
Sep 14, 2004 | 52.18 | 52.50 | 52.00 | 52.50 | 16,200 | +0.02(+0.04%) |
Sep 13, 2004 | 52.05 | 52.53 | 51.75 | 52.48 | 27,500 | +0.52(+1.00%) |
Sep 10, 2004 | 52.02 | 52.02 | 51.40 | 51.96 | 15,000 | -0.14(-0.27%) |
Sep 09, 2004 | 51.50 | 52.40 | 51.50 | 52.10 | 42,900 | +0.48(+0.93%) |
Sep 08, 2004 | 51.60 | 52.00 | 51.45 | 51.62 | 30,700 | -0.18(-0.35%) |
Sep 07, 2004 | 51.45 | 51.99 | 51.45 | 51.80 | 58,000 | +0.36(+0.70%) |
Sep 03, 2004 | 51.86 | 52.48 | 51.01 | 51.44 | 29,900 | -0.42(-0.81%) |
Sep 02, 2004 | 50.40 | 51.86 | 50.40 | 51.86 | 35,100 | +1.24(+2.45%) |
Sep 01, 2004 | 50.30 | 51.56 | 50.00 | 50.62 | 108,700 | +0.28(+0.56%) |
Aug 31, 2004 | 50.38 | 50.50 | 49.77 | 50.34 | 49,900 | -0.27(-0.53%) |
Aug 30, 2004 | 51.84 | 51.99 | 50.60 | 50.61 | 26,500 | -1.28(-2.47%) |
Aug 27, 2004 | 51.35 | 52.09 | 51.35 | 51.89 | 23,400 | +0.70(+1.37%) |
Aug 26, 2004 | 51.74 | 51.98 | 51.06 | 51.19 | 22,100 | -0.45(-0.87%) |
Aug 25, 2004 | 51.35 | 51.84 | 51.14 | 51.64 | 28,600 | +0.28(+0.55%) |
Aug 24, 2004 | 51.54 | 51.94 | 51.13 | 51.36 | 35,700 | -0.18(-0.35%) |
Aug 23, 2004 | 51.66 | 52.25 | 51.32 | 51.54 | 49,400 | +0.08(+0.16%) |
Aug 20, 2004 | 51.25 | 51.54 | 50.31 | 51.46 | 61,000 | +0.21(+0.41%) |
Aug 19, 2004 | 51.93 | 51.99 | 51.00 | 51.25 | 63,100 | -0.73(-1.40%) |
Aug 18, 2004 | 51.25 | 51.99 | 51.10 | 51.98 | 89,100 | +0.67(+1.31%) |
Aug 17, 2004 | 51.50 | 51.79 | 51.24 | 51.31 | 21,900 | -0.23(-0.45%) |
Aug 16, 2004 | 51.02 | 51.95 | 51.02 | 51.54 | 38,600 | +0.52(+1.02%) |
Aug 13, 2004 | 50.55 | 51.36 | 50.55 | 51.02 | 29,700 | +0.52(+1.03%) |
Aug 12, 2004 | 50.85 | 51.01 | 50.23 | 50.50 | 35,700 | -0.45(-0.88%) |
Aug 11, 2004 | 51.20 | 51.20 | 50.36 | 50.95 | 38,000 | -0.47(-0.91%) |
Aug 10, 2004 | 50.12 | 51.65 | 50.12 | 51.42 | 37,800 | +1.41(+2.82%) |
Aug 09, 2004 | 51.20 | 51.37 | 49.00 | 50.01 | 67,900 | -0.99(-1.94%) |
Aug 06, 2004 | 51.00 | 52.24 | 50.86 | 51.00 | 90,400 | -0.28(-0.55%) |
Aug 05, 2004 | 53.00 | 53.00 | 50.80 | 51.28 | 46,300 | -1.96(-3.68%) |
Aug 04, 2004 | 52.75 | 53.25 | 51.67 | 53.24 | 44,900 | +0.49(+0.93%) |
Aug 03, 2004 | 52.10 | 52.95 | 52.10 | 52.75 | 52,200 | -0.45(-0.85%) |
Aug 02, 2004 | 52.70 | 53.54 | 52.08 | 53.20 | 37,700 | +0.80(+1.53%) |
Jul 30, 2004 | 52.27 | 52.63 | 51.71 | 52.40 | 47,000 | +0.13(+0.25%) |
Jul 29, 2004 | 51.50 | 52.65 | 51.43 | 52.27 | 34,800 | +0.97(+1.89%) |
Jul 28, 2004 | 52.30 | 52.39 | 51.30 | 51.30 | 44,500 | -0.93(-1.78%) |
Jul 27, 2004 | 52.24 | 52.71 | 51.95 | 52.23 | 54,600 | -0.02(-0.04%) |
Jul 26, 2004 | 53.00 | 53.15 | 52.12 | 52.25 | 44,900 | -0.75(-1.42%) |
Jul 23, 2004 | 54.05 | 54.06 | 53.00 | 53.00 | 57,600 | -1.30(-2.39%) |
Jul 22, 2004 | 54.61 | 54.61 | 52.50 | 54.30 | 121,400 | -0.31(-0.57%) |
Jul 21, 2004 | 56.75 | 56.75 | 54.60 | 54.61 | 65,400 | -2.04(-3.60%) |
Jul 20, 2004 | 55.84 | 56.78 | 55.80 | 56.65 | 20,300 | +0.81(+1.45%) |
Jul 19, 2004 | 56.29 | 56.29 | 54.99 | 55.84 | 46,700 | -0.45(-0.80%) |
Jul 16, 2004 | 56.64 | 56.64 | 55.97 | 56.29 | 42,000 | -0.31(-0.55%) |
Jul 15, 2004 | 56.27 | 57.40 | 56.27 | 56.60 | 48,100 | +0.09(+0.16%) |
Jul 14, 2004 | 57.29 | 57.35 | 56.50 | 56.51 | 52,600 | -0.88(-1.53%) |
Jul 13, 2004 | 56.60 | 57.42 | 56.60 | 57.39 | 41,000 | +0.69(+1.22%) |
Jul 12, 2004 | 57.37 | 57.37 | 56.50 | 56.70 | 59,100 | -0.67(-1.17%) |
Jul 09, 2004 | 57.51 | 57.71 | 57.36 | 57.37 | 68,100 | -0.23(-0.40%) |
Jul 08, 2004 | 58.00 | 58.40 | 57.51 | 57.60 | 195,400 | -0.40(-0.69%) |
Jul 07, 2004 | 58.05 | 58.40 | 57.39 | 58.00 | 81,200 | -0.12(-0.21%) |
Jul 06, 2004 | 58.00 | 58.32 | 57.90 | 58.12 | 94,200 | -0.38(-0.65%) |
Jul 02, 2004 | 58.40 | 58.84 | 58.15 | 58.50 | 56,500 | +0.35(+0.60%) |