Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 58.34 | 59.68 | 58.12 | 59.48 | 1,088,913 | +1.14(+1.95%) |
Sep 29, 2004 | 57.44 | 58.38 | 57.15 | 58.34 | 493,882 | +0.90(+1.57%) |
Sep 28, 2004 | 57.33 | 57.84 | 57.29 | 57.44 | 373,264 | +0.15(+0.27%) |
Sep 27, 2004 | 58.41 | 58.41 | 57.25 | 57.29 | 477,098 | -1.12(-1.91%) |
Sep 24, 2004 | 58.67 | 59.14 | 58.40 | 58.41 | 342,495 | -0.33(-0.56%) |
Sep 23, 2004 | 58.99 | 59.43 | 58.64 | 58.74 | 740,487 | +0.42(+0.72%) |
Sep 22, 2004 | 58.76 | 59.08 | 58.26 | 58.32 | 469,937 | -0.97(-1.63%) |
Sep 21, 2004 | 58.59 | 59.40 | 58.59 | 59.28 | 623,450 | +0.66(+1.13%) |
Sep 20, 2004 | 58.32 | 58.70 | 57.91 | 58.62 | 739,816 | +0.29(+0.51%) |
Sep 17, 2004 | 58.50 | 58.99 | 57.94 | 58.33 | 786,027 | -0.18(-0.31%) |
Sep 16, 2004 | 58.24 | 58.98 | 58.09 | 58.50 | 773,495 | +0.34(+0.58%) |
Sep 15, 2004 | 57.65 | 58.83 | 57.35 | 58.16 | 1,006,114 | +0.70(+1.21%) |
Sep 14, 2004 | 57.50 | 57.87 | 56.86 | 57.47 | 1,928,423 | +0.04(+0.08%) |
Sep 13, 2004 | 57.38 | 57.96 | 56.44 | 57.42 | 2,425,439 | -0.80(-1.37%) |
Sep 10, 2004 | 60.82 | 60.82 | 57.97 | 58.22 | 2,205,127 | -2.95(-4.82%) |
Sep 09, 2004 | 61.83 | 61.83 | 60.96 | 61.17 | 690,696 | -0.55(-0.88%) |
Sep 08, 2004 | 62.20 | 62.41 | 61.67 | 61.71 | 502,609 | -0.71(-1.13%) |
Sep 07, 2004 | 62.03 | 62.56 | 61.76 | 62.42 | 583,841 | +0.66(+1.07%) |
Sep 03, 2004 | 62.53 | 63.24 | 61.76 | 61.76 | 683,759 | -0.76(-1.22%) |
Sep 02, 2004 | 61.28 | 62.74 | 61.04 | 62.52 | 738,026 | +1.36(+2.22%) |
Sep 01, 2004 | 61.02 | 61.22 | 60.44 | 61.16 | 486,497 | +0.14(+0.23%) |
Aug 31, 2004 | 61.94 | 61.94 | 60.29 | 61.02 | 944,687 | -0.80(-1.29%) |
Aug 30, 2004 | 62.30 | 62.50 | 61.76 | 61.81 | 327,949 | -0.40(-0.65%) |
Aug 27, 2004 | 62.56 | 62.64 | 62.03 | 62.21 | 224,451 | -0.25(-0.40%) |
Aug 26, 2004 | 61.94 | 62.49 | 61.68 | 62.46 | 312,396 | +0.35(+0.56%) |
Aug 25, 2004 | 62.03 | 62.32 | 61.24 | 62.11 | 481,686 | +0.30(+0.49%) |
Aug 24, 2004 | 62.47 | 62.65 | 61.60 | 61.81 | 639,003 | -0.53(-0.85%) |
Aug 23, 2004 | 61.88 | 62.70 | 61.88 | 62.34 | 506,190 | +0.28(+0.45%) |
Aug 20, 2004 | 61.33 | 62.11 | 61.23 | 62.06 | 340,145 | +0.66(+1.08%) |
Aug 19, 2004 | 60.91 | 61.54 | 60.91 | 61.40 | 295,277 | +0.18(+0.29%) |
Aug 18, 2004 | 60.85 | 61.29 | 60.15 | 61.22 | 742,166 | +0.22(+0.37%) |
Aug 17, 2004 | 60.06 | 61.86 | 59.75 | 61.00 | 1,061,724 | +1.70(+2.86%) |
Aug 16, 2004 | 59.07 | 59.88 | 58.85 | 59.30 | 678,500 | +0.23(+0.39%) |
Aug 13, 2004 | 59.20 | 59.42 | 58.76 | 59.07 | 588,093 | -0.11(-0.18%) |
Aug 12, 2004 | 60.07 | 60.41 | 59.00 | 59.17 | 483,588 | -0.88(-1.47%) |
Aug 11, 2004 | 60.19 | 60.63 | 59.66 | 60.06 | 973,219 | -0.72(-1.18%) |
Aug 10, 2004 | 59.95 | 60.93 | 59.67 | 60.77 | 888,518 | +1.50(+2.53%) |
Aug 09, 2004 | 59.12 | 59.63 | 58.99 | 59.27 | 661,829 | +0.38(+0.64%) |
Aug 06, 2004 | 60.92 | 61.10 | 58.84 | 58.90 | 1,885,905 | -2.65(-4.31%) |
Aug 05, 2004 | 63.36 | 63.49 | 61.44 | 61.55 | 575,785 | -1.65(-2.62%) |
Aug 04, 2004 | 62.95 | 63.81 | 62.93 | 63.20 | 620,541 | -0.16(-0.25%) |
Aug 03, 2004 | 63.53 | 63.95 | 62.98 | 63.37 | 441,182 | -0.10(-0.15%) |
Aug 02, 2004 | 63.31 | 63.57 | 62.76 | 63.46 | 512,344 | +0.01(+0.01%) |
Jul 30, 2004 | 62.53 | 63.49 | 62.53 | 63.46 | 607,674 | +0.94(+1.50%) |
Jul 29, 2004 | 62.85 | 63.41 | 62.29 | 62.52 | 757,718 | +0.00(+0.00%) |
Jul 28, 2004 | 62.78 | 62.79 | 62.04 | 62.52 | 686,780 | -0.04(-0.07%) |
Jul 27, 2004 | 63.19 | 63.35 | 62.11 | 62.56 | 712,403 | -0.09(-0.14%) |
Jul 26, 2004 | 63.09 | 63.88 | 62.65 | 62.65 | 823,174 | -0.44(-0.69%) |
Jul 23, 2004 | 63.02 | 63.37 | 62.45 | 63.09 | 452,259 | +0.08(+0.13%) |
Jul 22, 2004 | 63.21 | 63.21 | 62.34 | 63.01 | 592,345 | -0.21(-0.33%) |
Jul 21, 2004 | 64.96 | 65.20 | 63.14 | 63.21 | 933,833 | -1.52(-2.35%) |
Jul 20, 2004 | 64.48 | 64.89 | 63.45 | 64.73 | 1,268,832 | +0.47(+0.74%) |
Jul 19, 2004 | 65.20 | 65.38 | 64.02 | 64.26 | 1,225,083 | -1.03(-1.57%) |
Jul 16, 2004 | 67.43 | 67.43 | 64.90 | 65.29 | 1,898,549 | -1.52(-2.27%) |
Jul 15, 2004 | 68.12 | 68.12 | 66.48 | 66.81 | 1,386,093 | -1.31(-1.93%) |
Jul 14, 2004 | 68.83 | 70.43 | 67.58 | 68.12 | 2,353,493 | -1.09(-1.58%) |
Jul 13, 2004 | 67.21 | 70.56 | 67.21 | 69.21 | 2,197,631 | +3.41(+5.19%) |
Jul 12, 2004 | 65.29 | 65.87 | 65.10 | 65.80 | 419,363 | +0.51(+0.78%) |
Jul 09, 2004 | 64.94 | 65.57 | 64.66 | 65.29 | 347,642 | +0.39(+0.61%) |
Jul 08, 2004 | 65.56 | 65.73 | 64.84 | 64.89 | 316,984 | -0.55(-0.83%) |
Jul 07, 2004 | 65.75 | 66.45 | 65.29 | 65.44 | 550,722 | -0.54(-0.81%) |
Jul 06, 2004 | 66.15 | 66.49 | 65.35 | 65.98 | 463,895 | -0.17(-0.26%) |
Jul 02, 2004 | 66.91 | 67.25 | 66.14 | 66.15 | 723,480 | -1.18(-1.75%) |