Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.25 | 46.70 | 46.25 | 46.70 | 13,600 | +0.50(+1.08%) |
Aug 30, 2004 | 46.50 | 46.50 | 46.05 | 46.20 | 21,480 | -0.05(-0.11%) |
Aug 27, 2004 | 46.25 | 46.25 | 46.10 | 46.25 | 2,040 | +0.05(+0.11%) |
Aug 26, 2004 | 45.90 | 46.50 | 45.90 | 46.20 | 2,180 | +0.05(+0.11%) |
Aug 25, 2004 | 45.90 | 46.25 | 45.90 | 46.15 | 1,440 | -0.10(-0.22%) |
Aug 24, 2004 | 46.50 | 47.20 | 46.00 | 46.25 | 12,340 | -0.20(-0.43%) |
Aug 23, 2004 | 46.50 | 46.75 | 46.25 | 46.45 | 4,780 | +0.20(+0.43%) |
Aug 20, 2004 | 46.45 | 46.75 | 46.25 | 46.25 | 3,200 | -0.70(-1.49%) |
Aug 19, 2004 | 47.75 | 47.75 | 46.85 | 46.95 | 17,680 | -1.00(-2.09%) |
Aug 18, 2004 | 47.50 | 48.20 | 47.45 | 47.95 | 2,280 | +0.15(+0.31%) |
Aug 17, 2004 | 47.80 | 48.20 | 47.75 | 47.80 | 1,700 | -0.20(-0.42%) |
Aug 16, 2004 | 48.50 | 48.50 | 48.00 | 48.00 | 1,560 | -0.75(-1.54%) |
Aug 13, 2004 | 48.75 | 48.85 | 48.00 | 48.75 | 4,560 | -0.25(-0.51%) |
Aug 12, 2004 | 48.00 | 49.25 | 47.90 | 49.00 | 9,380 | +1.05(+2.19%) |
Aug 11, 2004 | 47.75 | 48.00 | 47.50 | 47.95 | 3,060 | +0.45(+0.95%) |
Aug 10, 2004 | 47.25 | 47.65 | 47.00 | 47.50 | 3,000 | +0.50(+1.06%) |
Aug 09, 2004 | 48.50 | 49.00 | 46.75 | 47.00 | 6,620 | -1.50(-3.09%) |
Aug 06, 2004 | 49.45 | 49.50 | 48.40 | 48.50 | 5,920 | -0.95(-1.92%) |
Aug 05, 2004 | 49.60 | 50.20 | 49.45 | 49.45 | 4,880 | -0.65(-1.30%) |
Aug 04, 2004 | 50.65 | 50.65 | 49.55 | 50.10 | 3,740 | -0.50(-0.99%) |
Aug 03, 2004 | 51.00 | 51.00 | 50.25 | 50.60 | 2,400 | -0.15(-0.30%) |
Aug 02, 2004 | 51.00 | 51.05 | 50.75 | 50.75 | 640 | -0.20(-0.39%) |
Jul 30, 2004 | 51.00 | 51.05 | 50.50 | 50.95 | 2,480 | +0.15(+0.30%) |
Jul 29, 2004 | 50.80 | 51.00 | 50.45 | 50.80 | 2,280 | +0.00(+0.00%) |
Jul 28, 2004 | 50.85 | 50.90 | 50.75 | 50.80 | 760 | +0.05(+0.10%) |
Jul 27, 2004 | 51.00 | 51.00 | 50.00 | 50.75 | 2,040 | -0.25(-0.49%) |
Jul 26, 2004 | 51.25 | 51.25 | 50.80 | 51.00 | 12,640 | +0.50(+0.99%) |
Jul 23, 2004 | 50.50 | 50.50 | 50.10 | 50.50 | 1,940 | +0.00(+0.00%) |
Jul 22, 2004 | 51.25 | 51.25 | 50.50 | 50.50 | 2,020 | -0.55(-1.08%) |
Jul 21, 2004 | 50.15 | 51.55 | 50.15 | 51.05 | 11,460 | +1.00(+2.00%) |
Jul 20, 2004 | 50.55 | 50.60 | 50.05 | 50.05 | 7,640 | +0.00(+0.00%) |
Jul 19, 2004 | 50.60 | 50.70 | 50.05 | 50.05 | 2,160 | -0.50(-0.99%) |
Jul 16, 2004 | 50.40 | 50.85 | 49.95 | 50.55 | 5,840 | +0.15(+0.30%) |
Jul 15, 2004 | 50.25 | 50.75 | 50.20 | 50.40 | 2,080 | +0.25(+0.50%) |
Jul 14, 2004 | 50.70 | 51.15 | 49.80 | 50.15 | 4,220 | -0.20(-0.40%) |
Jul 13, 2004 | 49.80 | 50.95 | 49.55 | 50.35 | 13,120 | -0.45(-0.89%) |
Jul 12, 2004 | 50.65 | 50.80 | 49.55 | 50.80 | 13,080 | -0.35(-0.68%) |
Jul 09, 2004 | 51.50 | 51.70 | 50.80 | 51.15 | 2,220 | -0.60(-1.16%) |
Jul 08, 2004 | 52.75 | 52.75 | 51.25 | 51.75 | 4,960 | -1.00(-1.90%) |
Jul 07, 2004 | 52.50 | 52.85 | 51.60 | 52.75 | 5,020 | +0.00(+0.00%) |
Jul 06, 2004 | 53.70 | 53.70 | 52.00 | 52.75 | 5,020 | -1.05(-1.95%) |
Jul 02, 2004 | 53.50 | 53.90 | 52.50 | 53.80 | 3,460 | +0.30(+0.56%) |
Jul 01, 2004 | 54.00 | 54.35 | 53.50 | 53.50 | 1,620 | -0.20(-0.37%) |
Jun 30, 2004 | 53.95 | 54.30 | 53.00 | 53.70 | 2,080 | +0.00(+0.00%) |
Jun 29, 2004 | 53.10 | 54.30 | 53.10 | 53.70 | 18,660 | +0.55(+1.03%) |
Jun 28, 2004 | 53.00 | 54.45 | 53.00 | 53.15 | 3,660 | -0.25(-0.47%) |
Jun 25, 2004 | 53.10 | 53.95 | 53.10 | 53.40 | 33,900 | +0.15(+0.28%) |
Jun 24, 2004 | 53.75 | 53.75 | 53.10 | 53.25 | 2,340 | -0.45(-0.84%) |
Jun 23, 2004 | 53.45 | 54.00 | 53.25 | 53.70 | 3,020 | +0.35(+0.66%) |
Jun 22, 2004 | 53.50 | 54.10 | 53.15 | 53.35 | 4,520 | -0.40(-0.74%) |
Jun 21, 2004 | 54.25 | 54.50 | 53.60 | 53.75 | 5,360 | +0.00(+0.00%) |
Jun 18, 2004 | 54.40 | 54.50 | 53.55 | 53.75 | 5,720 | -0.15(-0.28%) |
Jun 17, 2004 | 52.75 | 54.25 | 52.75 | 53.90 | 5,920 | +1.35(+2.57%) |
Jun 16, 2004 | 52.75 | 53.20 | 52.30 | 52.55 | 13,620 | -0.55(-1.04%) |
Jun 15, 2004 | 52.35 | 53.80 | 52.35 | 53.10 | 6,060 | +0.55(+1.05%) |
Jun 14, 2004 | 53.75 | 54.00 | 51.95 | 52.55 | 5,200 | -1.45(-2.69%) |
Jun 10, 2004 | 53.50 | 54.10 | 53.25 | 54.00 | 1,260 | +0.75(+1.41%) |
Jun 09, 2004 | 52.50 | 53.25 | 52.45 | 53.25 | 9,020 | +0.35(+0.66%) |
Jun 08, 2004 | 52.10 | 53.00 | 52.10 | 52.90 | 3,280 | +0.65(+1.24%) |
Jun 07, 2004 | 52.75 | 52.80 | 51.70 | 52.25 | 4,100 | -0.65(-1.23%) |
Jun 04, 2004 | 53.55 | 53.60 | 52.70 | 52.90 | 4,160 | -0.85(-1.58%) |
Jun 03, 2004 | 53.75 | 53.75 | 53.50 | 53.75 | 580 | +0.00(+0.00%) |
Jun 02, 2004 | 53.50 | 54.10 | 52.55 | 53.75 | 20,680 | +0.75(+1.42%) |