| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 12 Oct 2004 | 49.00 | 49.50 | 48.00 | 48.00 | 105,200 | 36.63 | | 11 Oct 2004 | 46.90 | 48.80 | 46.90 | 48.30 | 112,700 | 36.85 | | 8 Oct 2004 | 46.00 | 47.30 | 45.50 | 46.80 | 371,600 | 35.71 | | 7 Oct 2004 | 45.50 | 46.00 | 44.60 | 45.50 | 76,600 | 34.72 | | 6 Oct 2004 | 46.50 | 46.50 | 45.20 | 46.00 | 96,700 | 35.10 | | 5 Oct 2004 | 46.70 | 47.00 | 46.00 | 46.70 | 139,300 | 35.63 | | 4 Oct 2004 | 47.00 | 48.50 | 47.00 | 47.00 | 209,000 | 35.86 | | 1 Oct 2004 | 48.00 | 48.00 | 45.50 | 47.40 | 194,400 | 36.17 | | 30 Sep 2004 | 49.00 | 50.50 | 47.10 | 47.90 | 436,100 | 36.55 | | 29 Sep 2004 | 51.25 | 51.25 | 48.00 | 49.00 | 1,215,900 | 37.39 | | 28 Sep 2004 | 53.00 | 53.00 | 51.25 | 51.50 | 198,000 | 39.30 | | 27 Sep 2004 | 56.00 | 56.00 | 53.75 | 53.75 | 148,600 | 41.01 | | 24 Sep 2004 | 56.50 | 56.50 | 56.00 | 56.00 | 235,700 | 42.73 | | 23 Sep 2004 | 57.25 | 57.50 | 56.25 | 57.00 | 159,200 | 43.49 | | 22 Sep 2004 | 58.00 | 58.50 | 57.00 | 57.25 | 74,700 | 43.68 | | 21 Sep 2004 | 59.00 | 59.00 | 58.00 | 58.25 | 71,400 | 44.45 | | 20 Sep 2004 | 58.50 | 60.00 | 58.50 | 59.50 | 141,100 | 45.40 | | 17 Sep 2004 | 59.00 | 59.50 | 57.50 | 59.50 | 171,100 | 45.40 | | 16 Sep 2004 | 58.00 | 59.25 | 57.75 | 59.25 | 44,000 | 45.21 | | 15 Sep 2004 | 57.50 | 58.50 | 57.00 | 58.00 | 188,400 | 44.26 | | 14 Sep 2004 | 55.75 | 58.00 | 55.75 | 57.00 | 145,700 | 43.49 | | 13 Sep 2004 | 57.50 | 58.00 | 55.50 | 55.75 | 124,500 | 42.54 | | 10 Sep 2004 | 57.75 | 59.50 | 57.00 | 57.50 | 143,300 | 43.87 | | 9 Sep 2004 | 62.00 | 62.00 | 57.75 | 57.75 | 755,400 | 44.06 | | 8 Sep 2004 | 60.00 | 63.00 | 60.00 | 63.00 | 385,700 | 48.07 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet