Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 62.21 | 63.35 | 61.99 | 63.20 | 586,430 | +0.91(+1.46%) |
Sep 29, 2004 | 61.90 | 62.37 | 61.56 | 62.29 | 471,203 | +0.36(+0.58%) |
Sep 28, 2004 | 62.21 | 62.45 | 61.78 | 61.94 | 441,980 | -0.15(-0.23%) |
Sep 27, 2004 | 62.52 | 62.52 | 61.66 | 62.08 | 325,844 | -0.41(-0.66%) |
Sep 24, 2004 | 61.86 | 62.60 | 61.82 | 62.49 | 325,542 | +0.69(+1.12%) |
Sep 23, 2004 | 62.49 | 62.63 | 61.79 | 61.80 | 281,934 | -0.62(-0.99%) |
Sep 22, 2004 | 62.35 | 62.48 | 61.88 | 62.42 | 283,751 | -0.22(-0.36%) |
Sep 21, 2004 | 62.74 | 62.82 | 62.25 | 62.64 | 345,226 | -0.03(-0.05%) |
Sep 20, 2004 | 63.27 | 63.37 | 62.48 | 62.68 | 325,844 | -0.95(-1.49%) |
Sep 17, 2004 | 63.73 | 63.74 | 63.03 | 63.63 | 555,995 | +0.34(+0.54%) |
Sep 16, 2004 | 62.99 | 63.37 | 62.75 | 63.28 | 317,971 | +0.32(+0.50%) |
Sep 15, 2004 | 62.74 | 63.32 | 62.54 | 62.97 | 417,299 | +0.22(+0.35%) |
Sep 14, 2004 | 64.23 | 64.23 | 62.62 | 62.75 | 572,954 | -0.63(-0.99%) |
Sep 13, 2004 | 63.07 | 63.40 | 62.90 | 63.38 | 344,469 | +0.01(+0.01%) |
Sep 10, 2004 | 63.34 | 63.42 | 62.60 | 63.37 | 378,840 | +0.38(+0.61%) |
Sep 09, 2004 | 63.28 | 63.39 | 62.51 | 62.99 | 429,412 | -0.28(-0.45%) |
Sep 08, 2004 | 64.06 | 64.08 | 63.18 | 63.27 | 476,200 | -1.44(-2.23%) |
Sep 07, 2004 | 63.90 | 64.81 | 63.67 | 64.71 | 449,550 | +1.31(+2.06%) |
Sep 03, 2004 | 63.50 | 63.59 | 63.27 | 63.40 | 299,044 | +0.03(+0.04%) |
Sep 02, 2004 | 62.41 | 63.52 | 62.41 | 63.38 | 376,114 | +0.66(+1.05%) |
Sep 01, 2004 | 62.64 | 63.07 | 62.48 | 62.72 | 285,265 | -0.01(-0.02%) |
Aug 31, 2004 | 62.74 | 62.85 | 62.08 | 62.73 | 920,148 | -1.00(-1.56%) |
Aug 30, 2004 | 64.10 | 64.76 | 63.57 | 63.73 | 671,525 | -0.71(-1.10%) |
Aug 27, 2004 | 64.82 | 64.89 | 64.33 | 64.43 | 314,034 | -0.29(-0.45%) |
Aug 26, 2004 | 64.56 | 65.07 | 64.55 | 64.72 | 219,703 | -0.26(-0.41%) |
Aug 25, 2004 | 63.97 | 65.16 | 63.97 | 64.99 | 511,933 | +1.15(+1.80%) |
Aug 24, 2004 | 63.40 | 63.84 | 63.40 | 63.84 | 322,059 | +0.44(+0.69%) |
Aug 23, 2004 | 63.63 | 63.83 | 63.30 | 63.40 | 243,626 | -0.23(-0.36%) |
Aug 20, 2004 | 63.27 | 63.65 | 63.16 | 63.63 | 312,520 | +0.28(+0.44%) |
Aug 19, 2004 | 63.73 | 64.02 | 63.10 | 63.36 | 701,202 | -1.65(-2.54%) |
Aug 18, 2004 | 63.55 | 65.01 | 63.55 | 65.01 | 520,715 | +1.46(+2.30%) |
Aug 17, 2004 | 63.40 | 63.78 | 63.34 | 63.55 | 665,165 | +0.15(+0.23%) |
Aug 16, 2004 | 62.21 | 63.63 | 62.21 | 63.40 | 665,317 | +1.10(+1.76%) |
Aug 13, 2004 | 62.48 | 62.52 | 61.70 | 62.31 | 762,374 | -0.17(-0.27%) |
Aug 12, 2004 | 62.31 | 62.68 | 62.17 | 62.48 | 329,781 | +0.00(+0.00%) |
Aug 11, 2004 | 62.54 | 62.68 | 62.04 | 62.48 | 337,806 | -0.26(-0.42%) |
Aug 10, 2004 | 61.45 | 62.77 | 61.40 | 62.74 | 516,930 | +1.39(+2.26%) |
Aug 09, 2004 | 61.37 | 61.59 | 61.32 | 61.35 | 277,846 | +0.22(+0.36%) |
Aug 06, 2004 | 61.80 | 62.21 | 61.08 | 61.14 | 484,073 | -0.66(-1.07%) |
Aug 05, 2004 | 62.38 | 62.58 | 61.78 | 61.80 | 314,943 | -0.65(-1.04%) |
Aug 04, 2004 | 62.41 | 62.64 | 62.03 | 62.44 | 350,222 | -0.12(-0.19%) |
Aug 03, 2004 | 63.24 | 63.24 | 62.44 | 62.56 | 760,405 | -0.96(-1.52%) |
Aug 02, 2004 | 61.62 | 63.83 | 61.06 | 63.53 | 1,126,224 | +1.95(+3.17%) |
Jul 30, 2004 | 61.72 | 62.01 | 61.15 | 61.57 | 395,647 | -0.15(-0.24%) |
Jul 29, 2004 | 61.42 | 61.92 | 61.29 | 61.72 | 515,416 | +0.50(+0.81%) |
Jul 28, 2004 | 61.72 | 61.80 | 60.79 | 61.22 | 523,441 | -0.57(-0.93%) |
Jul 27, 2004 | 61.60 | 61.98 | 61.35 | 61.80 | 369,906 | +0.20(+0.32%) |
Jul 26, 2004 | 61.53 | 61.81 | 61.21 | 61.60 | 449,550 | +0.17(+0.27%) |
Jul 23, 2004 | 61.60 | 61.78 | 61.26 | 61.43 | 334,021 | -0.30(-0.48%) |
Jul 22, 2004 | 61.35 | 61.98 | 60.85 | 61.73 | 521,018 | +0.08(+0.13%) |
Jul 21, 2004 | 62.21 | 62.73 | 61.65 | 61.65 | 433,955 | -0.50(-0.80%) |
Jul 20, 2004 | 61.75 | 62.27 | 61.51 | 62.15 | 499,517 | +0.59(+0.97%) |
Jul 19, 2004 | 61.86 | 62.02 | 61.50 | 61.55 | 1,037,192 | -0.27(-0.44%) |
Jul 16, 2004 | 62.08 | 62.11 | 61.55 | 61.82 | 577,496 | +0.67(+1.09%) |
Jul 15, 2004 | 61.82 | 61.88 | 61.16 | 61.16 | 542,065 | -0.67(-1.08%) |
Jul 14, 2004 | 61.08 | 62.37 | 60.79 | 61.82 | 912,729 | +0.75(+1.22%) |
Jul 13, 2004 | 61.09 | 61.14 | 60.11 | 61.08 | 1,122,741 | +0.58(+0.96%) |
Jul 12, 2004 | 59.44 | 61.42 | 58.78 | 60.50 | 2,511,368 | +2.44(+4.21%) |
Jul 09, 2004 | 57.95 | 58.12 | 57.66 | 58.05 | 308,432 | +0.11(+0.19%) |
Jul 08, 2004 | 57.91 | 58.34 | 57.72 | 57.94 | 330,690 | -0.22(-0.37%) |
Jul 07, 2004 | 57.46 | 58.37 | 57.46 | 58.16 | 490,584 | +0.49(+0.85%) |
Jul 06, 2004 | 58.01 | 58.01 | 57.50 | 57.67 | 343,409 | -0.47(-0.81%) |
Jul 02, 2004 | 57.66 | 58.25 | 57.59 | 58.14 | 348,557 | +0.63(+1.09%) |