Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.04 | 46.04 | 45.59 | 45.97 | 1,983,296 | -0.01(-0.02%) |
Aug 30, 2004 | 46.07 | 46.17 | 45.95 | 45.98 | 1,332,841 | -0.12(-0.26%) |
Aug 27, 2004 | 46.11 | 46.23 | 46.04 | 46.10 | 1,029,366 | +0.04(+0.08%) |
Aug 26, 2004 | 46.02 | 46.23 | 45.92 | 46.06 | 1,753,661 | +0.16(+0.34%) |
Aug 25, 2004 | 45.00 | 46.07 | 44.98 | 45.90 | 1,884,310 | +0.92(+2.06%) |
Aug 24, 2004 | 45.04 | 45.18 | 44.67 | 44.98 | 2,109,954 | +0.19(+0.42%) |
Aug 23, 2004 | 45.55 | 45.56 | 44.79 | 44.79 | 1,303,305 | -0.76(-1.67%) |
Aug 20, 2004 | 44.99 | 45.65 | 44.76 | 45.55 | 1,351,467 | +0.58(+1.29%) |
Aug 19, 2004 | 45.10 | 45.51 | 44.60 | 44.97 | 1,842,534 | -0.20(-0.43%) |
Aug 18, 2004 | 44.84 | 45.21 | 44.76 | 45.17 | 1,651,349 | +0.33(+0.74%) |
Aug 17, 2004 | 44.85 | 45.44 | 44.74 | 44.83 | 1,757,120 | +0.12(+0.27%) |
Aug 16, 2004 | 44.27 | 44.98 | 44.25 | 44.71 | 2,566,031 | +0.71(+1.62%) |
Aug 13, 2004 | 44.53 | 44.62 | 43.65 | 44.00 | 3,042,863 | -0.47(-1.06%) |
Aug 12, 2004 | 45.29 | 45.50 | 44.35 | 44.47 | 2,801,919 | -1.13(-2.47%) |
Aug 11, 2004 | 46.01 | 46.05 | 45.22 | 45.60 | 1,753,262 | -0.44(-0.95%) |
Aug 10, 2004 | 45.95 | 46.21 | 45.62 | 46.04 | 1,935,267 | +0.19(+0.41%) |
Aug 09, 2004 | 46.29 | 46.35 | 45.65 | 45.85 | 1,637,912 | -0.25(-0.54%) |
Aug 06, 2004 | 47.05 | 47.06 | 45.97 | 46.10 | 2,574,147 | -1.39(-2.93%) |
Aug 05, 2004 | 48.73 | 49.34 | 47.34 | 47.49 | 3,116,038 | -1.24(-2.55%) |
Aug 04, 2004 | 48.40 | 48.98 | 48.25 | 48.73 | 1,342,287 | +0.37(+0.76%) |
Aug 03, 2004 | 48.68 | 48.80 | 48.13 | 48.36 | 1,760,579 | -0.17(-0.36%) |
Aug 02, 2004 | 48.93 | 48.93 | 48.10 | 48.53 | 1,403,753 | -0.40(-0.81%) |
Jul 30, 2004 | 48.45 | 48.93 | 48.31 | 48.93 | 1,736,764 | +0.49(+1.01%) |
Jul 29, 2004 | 48.22 | 48.85 | 48.19 | 48.44 | 2,086,006 | +0.49(+1.02%) |
Jul 28, 2004 | 47.93 | 48.40 | 47.35 | 47.95 | 1,586,690 | +0.43(+0.90%) |
Jul 27, 2004 | 47.16 | 47.84 | 47.16 | 47.53 | 1,404,419 | +0.35(+0.75%) |
Jul 26, 2004 | 49.83 | 49.83 | 46.77 | 47.17 | 1,461,229 | +0.27(+0.58%) |
Jul 23, 2004 | 46.75 | 47.29 | 46.38 | 46.90 | 1,956,155 | -0.15(-0.32%) |
Jul 22, 2004 | 47.67 | 47.68 | 46.57 | 47.05 | 1,755,922 | -0.61(-1.28%) |
Jul 21, 2004 | 48.22 | 48.66 | 47.66 | 47.66 | 2,035,050 | -0.44(-0.92%) |
Jul 20, 2004 | 49.34 | 49.34 | 47.75 | 48.10 | 3,763,566 | -1.20(-2.42%) |
Jul 19, 2004 | 48.86 | 49.52 | 48.82 | 49.30 | 2,067,247 | +0.62(+1.27%) |
Jul 16, 2004 | 49.65 | 49.65 | 48.65 | 48.68 | 1,357,454 | -0.56(-1.14%) |
Jul 15, 2004 | 49.65 | 49.71 | 49.21 | 49.25 | 1,313,283 | -0.36(-0.73%) |
Jul 14, 2004 | 49.92 | 49.92 | 49.34 | 49.61 | 2,020,282 | -0.45(-0.90%) |
Jul 13, 2004 | 50.15 | 50.32 | 49.73 | 50.06 | 1,905,997 | -0.09(-0.18%) |
Jul 12, 2004 | 50.00 | 50.45 | 49.94 | 50.15 | 1,403,088 | +0.15(+0.30%) |
Jul 09, 2004 | 50.22 | 50.28 | 49.79 | 50.00 | 1,745,678 | -0.23(-0.45%) |
Jul 08, 2004 | 50.33 | 50.45 | 50.13 | 50.22 | 1,703,370 | -0.11(-0.21%) |
Jul 07, 2004 | 50.89 | 51.10 | 50.31 | 50.33 | 1,415,195 | -0.64(-1.25%) |
Jul 06, 2004 | 51.20 | 51.21 | 50.68 | 50.97 | 1,338,162 | -0.26(-0.51%) |
Jul 02, 2004 | 51.49 | 51.49 | 51.10 | 51.23 | 838,580 | -0.14(-0.28%) |
Jul 01, 2004 | 51.67 | 51.90 | 51.21 | 51.37 | 2,119,533 | -0.29(-0.57%) |
Jun 30, 2004 | 50.85 | 51.95 | 50.83 | 51.67 | 2,559,512 | +0.82(+1.61%) |
Jun 29, 2004 | 51.07 | 51.19 | 50.71 | 50.85 | 1,330,313 | -0.22(-0.43%) |
Jun 28, 2004 | 51.10 | 51.63 | 50.95 | 51.07 | 2,420,480 | +0.02(+0.03%) |
Jun 25, 2004 | 50.50 | 51.09 | 50.50 | 51.05 | 2,266,149 | +0.53(+1.04%) |
Jun 24, 2004 | 50.73 | 50.87 | 50.46 | 50.52 | 2,438,574 | -0.20(-0.40%) |
Jun 23, 2004 | 50.73 | 50.73 | 50.13 | 50.73 | 2,018,819 | +0.05(+0.09%) |
Jun 22, 2004 | 50.66 | 51.07 | 50.32 | 50.68 | 1,802,222 | +0.02(+0.04%) |
Jun 21, 2004 | 50.81 | 51.09 | 50.60 | 50.66 | 1,815,926 | -0.15(-0.30%) |
Jun 18, 2004 | 50.40 | 50.95 | 50.25 | 50.81 | 2,337,061 | +0.41(+0.81%) |
Jun 17, 2004 | 49.74 | 50.46 | 49.67 | 50.40 | 1,725,854 | +0.66(+1.33%) |
Jun 16, 2004 | 49.58 | 49.85 | 49.52 | 49.74 | 1,232,924 | +0.17(+0.33%) |
Jun 15, 2004 | 49.42 | 49.91 | 49.37 | 49.58 | 1,854,109 | +0.50(+1.01%) |
Jun 14, 2004 | 49.83 | 50.25 | 48.79 | 49.08 | 1,759,914 | -0.74(-1.49%) |
Jun 10, 2004 | 49.28 | 49.83 | 49.28 | 49.83 | 1,496,885 | +0.53(+1.07%) |
Jun 09, 2004 | 50.11 | 50.22 | 49.25 | 49.30 | 1,790,514 | -0.80(-1.61%) |
Jun 08, 2004 | 50.32 | 50.51 | 50.00 | 50.10 | 1,422,779 | -0.29(-0.58%) |
Jun 07, 2004 | 49.68 | 50.54 | 49.68 | 50.40 | 1,526,953 | +1.04(+2.12%) |
Jun 04, 2004 | 49.61 | 49.86 | 49.35 | 49.35 | 1,088,704 | -0.07(-0.14%) |
Jun 03, 2004 | 49.31 | 49.58 | 49.26 | 49.42 | 1,436,349 | -0.44(-0.89%) |
Jun 02, 2004 | 49.81 | 50.01 | 49.49 | 49.86 | 1,448,855 | +0.44(+0.90%) |