Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 49.49 | 50.00 | 48.53 | 48.75 | 4,692,735 | -0.84(-1.70%) |
Aug 30, 2004 | 50.15 | 50.39 | 49.59 | 49.59 | 1,872,927 | -0.64(-1.27%) |
Aug 27, 2004 | 50.90 | 50.98 | 49.99 | 50.23 | 1,844,745 | -0.66(-1.29%) |
Aug 26, 2004 | 50.80 | 51.03 | 50.05 | 50.89 | 1,884,874 | -0.06(-0.12%) |
Aug 25, 2004 | 50.85 | 50.99 | 49.81 | 50.94 | 3,733,908 | +1.27(+2.56%) |
Aug 24, 2004 | 49.80 | 50.12 | 49.16 | 49.67 | 2,187,635 | -0.06(-0.12%) |
Aug 23, 2004 | 49.00 | 50.10 | 48.79 | 49.73 | 3,305,857 | +0.75(+1.54%) |
Aug 20, 2004 | 48.34 | 49.18 | 47.95 | 48.98 | 3,669,680 | +0.93(+1.94%) |
Aug 19, 2004 | 48.36 | 48.68 | 47.74 | 48.05 | 2,590,260 | -0.43(-0.89%) |
Aug 18, 2004 | 47.35 | 49.02 | 46.81 | 48.48 | 4,667,819 | +1.11(+2.34%) |
Aug 17, 2004 | 47.69 | 48.56 | 47.01 | 47.37 | 3,734,929 | -0.36(-0.76%) |
Aug 16, 2004 | 47.42 | 47.88 | 46.86 | 47.73 | 2,509,899 | +0.41(+0.87%) |
Aug 13, 2004 | 47.15 | 47.60 | 46.99 | 47.32 | 1,898,659 | +0.20(+0.42%) |
Aug 12, 2004 | 46.70 | 47.93 | 46.65 | 47.12 | 3,074,779 | -0.67(-1.39%) |
Aug 11, 2004 | 46.78 | 47.92 | 46.35 | 47.79 | 4,898,183 | +0.15(+0.31%) |
Aug 10, 2004 | 46.62 | 47.85 | 46.35 | 47.64 | 3,297,280 | +1.21(+2.62%) |
Aug 09, 2004 | 46.09 | 46.89 | 46.03 | 46.43 | 2,114,727 | +0.32(+0.70%) |
Aug 06, 2004 | 46.94 | 47.10 | 45.49 | 46.11 | 4,157,058 | -0.87(-1.86%) |
Aug 05, 2004 | 47.97 | 48.15 | 46.74 | 46.98 | 4,907,169 | -1.10(-2.28%) |
Aug 04, 2004 | 48.05 | 48.31 | 47.68 | 48.07 | 2,481,409 | +0.08(+0.16%) |
Aug 03, 2004 | 48.05 | 48.39 | 47.34 | 48.00 | 4,346,781 | +0.01(+0.02%) |
Aug 02, 2004 | 48.92 | 48.98 | 47.82 | 47.99 | 4,251,920 | -1.11(-2.25%) |
Jul 30, 2004 | 48.67 | 49.23 | 48.55 | 49.09 | 3,560,012 | -0.19(-0.38%) |
Jul 29, 2004 | 49.49 | 49.73 | 48.92 | 49.28 | 3,062,628 | +0.18(+0.36%) |
Jul 28, 2004 | 49.45 | 49.69 | 48.29 | 49.10 | 6,322,535 | -0.62(-1.24%) |
Jul 27, 2004 | 49.89 | 49.95 | 48.86 | 49.72 | 4,504,135 | +0.39(+0.79%) |
Jul 26, 2004 | 49.12 | 49.75 | 48.83 | 49.33 | 5,171,944 | +0.53(+1.08%) |
Jul 23, 2004 | 49.02 | 49.12 | 47.09 | 48.80 | 15,325,904 | -2.76(-5.36%) |
Jul 22, 2004 | 51.86 | 51.90 | 50.38 | 51.56 | 3,952,733 | -0.24(-0.45%) |
Jul 21, 2004 | 51.99 | 53.01 | 51.49 | 51.80 | 5,253,939 | +0.41(+0.80%) |
Jul 20, 2004 | 50.55 | 51.55 | 50.10 | 51.38 | 2,622,323 | +0.87(+1.73%) |
Jul 19, 2004 | 51.17 | 51.81 | 50.41 | 50.51 | 3,484,654 | -0.46(-0.90%) |
Jul 16, 2004 | 52.10 | 52.20 | 50.93 | 50.97 | 3,045,167 | -0.81(-1.57%) |
Jul 15, 2004 | 51.51 | 52.14 | 51.25 | 51.79 | 3,095,099 | +0.37(+0.72%) |
Jul 14, 2004 | 51.78 | 52.31 | 51.22 | 51.41 | 2,315,376 | -0.42(-0.81%) |
Jul 13, 2004 | 53.09 | 53.31 | 51.32 | 51.84 | 4,410,703 | -0.97(-1.84%) |
Jul 12, 2004 | 52.45 | 53.46 | 52.09 | 52.81 | 3,779,960 | +0.15(+0.28%) |
Jul 09, 2004 | 51.76 | 52.76 | 51.51 | 52.66 | 5,424,057 | +1.65(+3.23%) |
Jul 08, 2004 | 51.68 | 52.20 | 50.93 | 51.01 | 3,536,425 | -0.91(-1.75%) |
Jul 07, 2004 | 51.66 | 52.41 | 51.50 | 51.92 | 3,450,243 | +0.21(+0.40%) |
Jul 06, 2004 | 52.13 | 52.49 | 50.75 | 51.72 | 2,834,409 | -0.39(-0.75%) |
Jul 02, 2004 | 52.74 | 52.74 | 51.58 | 52.11 | 1,881,505 | -0.28(-0.54%) |
Jul 01, 2004 | 53.86 | 53.87 | 51.86 | 52.39 | 4,098,140 | -1.03(-1.92%) |
Jun 30, 2004 | 53.00 | 53.52 | 52.26 | 53.42 | 2,095,939 | +0.54(+1.02%) |
Jun 29, 2004 | 51.95 | 53.35 | 51.93 | 52.88 | 3,723,595 | +0.71(+1.35%) |
Jun 28, 2004 | 52.34 | 52.94 | 51.86 | 52.18 | 2,425,350 | +0.03(+0.06%) |
Jun 25, 2004 | 50.39 | 52.16 | 50.34 | 52.15 | 5,572,118 | +1.90(+3.78%) |
Jun 24, 2004 | 50.56 | 51.09 | 50.11 | 50.25 | 1,814,622 | -0.34(-0.68%) |
Jun 23, 2004 | 49.90 | 50.66 | 49.40 | 50.59 | 2,439,748 | +0.69(+1.37%) |
Jun 22, 2004 | 49.92 | 49.93 | 49.29 | 49.91 | 3,370,392 | -0.28(-0.57%) |
Jun 21, 2004 | 50.75 | 51.12 | 50.13 | 50.19 | 1,456,313 | -0.43(-0.85%) |
Jun 18, 2004 | 50.50 | 51.61 | 49.98 | 50.62 | 3,121,138 | +0.04(+0.08%) |
Jun 17, 2004 | 50.99 | 51.22 | 50.29 | 50.58 | 2,085,013 | -0.61(-1.19%) |
Jun 16, 2004 | 50.91 | 51.55 | 50.39 | 51.19 | 1,628,371 | +0.48(+0.95%) |
Jun 15, 2004 | 50.58 | 51.27 | 50.19 | 50.71 | 1,961,560 | +0.56(+1.11%) |
Jun 14, 2004 | 51.03 | 51.19 | 49.85 | 50.15 | 2,923,246 | -1.01(-1.97%) |
Jun 10, 2004 | 51.61 | 52.28 | 50.95 | 51.16 | 3,011,878 | -0.40(-0.78%) |
Jun 09, 2004 | 51.72 | 52.09 | 51.25 | 51.56 | 2,025,380 | -0.24(-0.47%) |
Jun 08, 2004 | 50.91 | 51.90 | 50.91 | 51.81 | 2,243,388 | +0.24(+0.46%) |
Jun 07, 2004 | 50.76 | 51.72 | 50.23 | 51.57 | 2,747,512 | +1.13(+2.23%) |
Jun 04, 2004 | 50.72 | 50.89 | 49.95 | 50.44 | 2,129,329 | +0.15(+0.29%) |
Jun 03, 2004 | 49.35 | 50.93 | 49.20 | 50.30 | 3,717,060 | +0.77(+1.56%) |
Jun 02, 2004 | 50.23 | 50.29 | 49.20 | 49.52 | 2,880,869 | -0.65(-1.29%) |