Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.03 | 46.03 | 45.58 | 45.96 | 1,983,584 | -0.01(-0.02%) |
Aug 30, 2004 | 46.07 | 46.17 | 45.95 | 45.97 | 1,333,035 | -0.12(-0.26%) |
Aug 27, 2004 | 46.11 | 46.22 | 46.03 | 46.09 | 1,029,516 | +0.04(+0.08%) |
Aug 26, 2004 | 46.02 | 46.22 | 45.92 | 46.05 | 1,753,916 | +0.16(+0.34%) |
Aug 25, 2004 | 44.99 | 46.07 | 44.98 | 45.90 | 1,884,585 | +0.92(+2.06%) |
Aug 24, 2004 | 45.03 | 45.17 | 44.66 | 44.97 | 2,110,261 | +0.19(+0.42%) |
Aug 23, 2004 | 45.54 | 45.55 | 44.78 | 44.78 | 1,303,494 | -0.76(-1.67%) |
Aug 20, 2004 | 44.99 | 45.64 | 44.75 | 45.54 | 1,351,664 | +0.58(+1.29%) |
Aug 19, 2004 | 45.09 | 45.50 | 44.60 | 44.96 | 1,842,803 | -0.20(-0.43%) |
Aug 18, 2004 | 44.84 | 45.20 | 44.75 | 45.16 | 1,651,590 | +0.33(+0.74%) |
Aug 17, 2004 | 44.84 | 45.44 | 44.73 | 44.83 | 1,757,376 | +0.12(+0.27%) |
Aug 16, 2004 | 44.26 | 44.98 | 44.24 | 44.71 | 2,566,405 | +0.71(+1.62%) |
Aug 13, 2004 | 44.53 | 44.62 | 43.65 | 43.99 | 3,043,306 | -0.47(-1.06%) |
Aug 12, 2004 | 45.28 | 45.50 | 44.35 | 44.47 | 2,802,327 | -1.13(-2.47%) |
Aug 11, 2004 | 46.01 | 46.05 | 45.21 | 45.59 | 1,753,517 | -0.44(-0.95%) |
Aug 10, 2004 | 45.95 | 46.20 | 45.61 | 46.03 | 1,935,548 | +0.19(+0.41%) |
Aug 09, 2004 | 46.28 | 46.35 | 45.64 | 45.84 | 1,638,150 | -0.25(-0.54%) |
Aug 06, 2004 | 47.05 | 47.05 | 45.96 | 46.09 | 2,574,522 | -1.39(-2.93%) |
Aug 05, 2004 | 48.72 | 49.34 | 47.33 | 47.48 | 3,116,491 | -1.24(-2.55%) |
Aug 04, 2004 | 48.40 | 48.98 | 48.24 | 48.72 | 1,342,482 | +0.37(+0.76%) |
Aug 03, 2004 | 48.68 | 48.79 | 48.12 | 48.35 | 1,760,835 | -0.17(-0.36%) |
Aug 02, 2004 | 48.92 | 48.92 | 48.09 | 48.53 | 1,403,958 | -0.40(-0.81%) |
Jul 30, 2004 | 48.44 | 48.92 | 48.31 | 48.92 | 1,737,017 | +0.49(+1.01%) |
Jul 29, 2004 | 48.21 | 48.84 | 48.19 | 48.44 | 2,086,310 | +0.49(+1.02%) |
Jul 28, 2004 | 47.92 | 48.39 | 47.35 | 47.95 | 1,586,921 | +0.43(+0.90%) |
Jul 27, 2004 | 47.16 | 47.83 | 47.16 | 47.52 | 1,404,623 | +0.35(+0.75%) |
Jul 26, 2004 | 49.82 | 49.83 | 46.77 | 47.17 | 1,461,441 | +0.27(+0.58%) |
Jul 23, 2004 | 46.74 | 47.29 | 46.38 | 46.89 | 1,956,439 | -0.15(-0.32%) |
Jul 22, 2004 | 47.66 | 47.68 | 46.56 | 47.05 | 1,756,178 | -0.61(-1.28%) |
Jul 21, 2004 | 48.21 | 48.65 | 47.65 | 47.65 | 2,035,346 | -0.44(-0.92%) |
Jul 20, 2004 | 49.34 | 49.34 | 47.74 | 48.10 | 3,764,114 | -1.19(-2.42%) |
Jul 19, 2004 | 48.85 | 49.52 | 48.81 | 49.29 | 2,067,548 | +0.62(+1.27%) |
Jul 16, 2004 | 49.64 | 49.64 | 48.64 | 48.68 | 1,357,651 | -0.56(-1.14%) |
Jul 15, 2004 | 49.64 | 49.70 | 49.20 | 49.24 | 1,313,474 | -0.36(-0.73%) |
Jul 14, 2004 | 49.92 | 49.92 | 49.34 | 49.60 | 2,020,576 | -0.45(-0.90%) |
Jul 13, 2004 | 50.14 | 50.31 | 49.72 | 50.05 | 1,906,274 | -0.09(-0.18%) |
Jul 12, 2004 | 49.99 | 50.44 | 49.93 | 50.14 | 1,403,292 | +0.15(+0.30%) |
Jul 09, 2004 | 50.22 | 50.28 | 49.78 | 49.99 | 1,745,932 | -0.23(-0.45%) |
Jul 08, 2004 | 50.32 | 50.44 | 50.13 | 50.22 | 1,703,618 | -0.11(-0.21%) |
Jul 07, 2004 | 50.88 | 51.10 | 50.30 | 50.32 | 1,415,401 | -0.64(-1.25%) |
Jul 06, 2004 | 51.19 | 51.20 | 50.67 | 50.96 | 1,338,357 | -0.26(-0.51%) |
Jul 02, 2004 | 51.48 | 51.48 | 51.10 | 51.22 | 838,702 | -0.14(-0.28%) |
Jul 01, 2004 | 51.66 | 51.89 | 51.20 | 51.37 | 2,119,842 | -0.29(-0.57%) |
Jun 30, 2004 | 50.84 | 51.94 | 50.82 | 51.66 | 2,559,885 | +0.82(+1.61%) |
Jun 29, 2004 | 51.07 | 51.18 | 50.70 | 50.84 | 1,330,506 | -0.22(-0.43%) |
Jun 28, 2004 | 51.09 | 51.62 | 50.95 | 51.06 | 2,420,833 | +0.02(+0.03%) |
Jun 25, 2004 | 50.49 | 51.08 | 50.49 | 51.04 | 2,266,479 | +0.53(+1.04%) |
Jun 24, 2004 | 50.73 | 50.86 | 50.45 | 50.52 | 2,438,929 | -0.20(-0.40%) |
Jun 23, 2004 | 50.73 | 50.73 | 50.13 | 50.72 | 2,019,113 | +0.05(+0.09%) |
Jun 22, 2004 | 50.65 | 51.07 | 50.31 | 50.67 | 1,802,484 | +0.02(+0.04%) |
Jun 21, 2004 | 50.80 | 51.08 | 50.59 | 50.65 | 1,816,190 | -0.15(-0.30%) |
Jun 18, 2004 | 50.40 | 50.95 | 50.25 | 50.80 | 2,337,402 | +0.41(+0.81%) |
Jun 17, 2004 | 49.74 | 50.45 | 49.66 | 50.40 | 1,726,106 | +0.66(+1.33%) |
Jun 16, 2004 | 49.57 | 49.84 | 49.51 | 49.74 | 1,233,104 | +0.17(+0.33%) |
Jun 15, 2004 | 49.41 | 49.90 | 49.37 | 49.57 | 1,854,379 | +0.50(+1.01%) |
Jun 14, 2004 | 49.82 | 50.25 | 48.78 | 49.07 | 1,760,170 | -0.74(-1.49%) |
Jun 10, 2004 | 49.28 | 49.82 | 49.28 | 49.82 | 1,497,102 | +0.53(+1.07%) |
Jun 09, 2004 | 50.10 | 50.22 | 49.25 | 49.29 | 1,790,775 | -0.80(-1.61%) |
Jun 08, 2004 | 50.31 | 50.50 | 49.99 | 50.10 | 1,422,986 | -0.29(-0.58%) |
Jun 07, 2004 | 49.68 | 50.53 | 49.68 | 50.39 | 1,527,175 | +1.04(+2.12%) |
Jun 04, 2004 | 49.60 | 49.86 | 49.34 | 49.34 | 1,088,862 | -0.07(-0.14%) |
Jun 03, 2004 | 49.30 | 49.58 | 49.25 | 49.41 | 1,436,558 | -0.44(-0.89%) |
Jun 02, 2004 | 49.80 | 50.00 | 49.49 | 49.86 | 1,449,066 | +0.44(+0.90%) |