Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.30 | 46.81 | 46.13 | 46.81 | 85,557 | +0.48(+1.04%) |
Aug 30, 2004 | 46.21 | 46.60 | 46.13 | 46.33 | 139,709 | -0.48(-1.03%) |
Aug 27, 2004 | 46.62 | 46.91 | 46.45 | 46.81 | 170,968 | +0.07(+0.16%) |
Aug 26, 2004 | 46.72 | 46.83 | 46.47 | 46.74 | 93,922 | -0.31(-0.65%) |
Aug 25, 2004 | 46.34 | 47.12 | 46.18 | 47.04 | 157,906 | +0.55(+1.19%) |
Aug 24, 2004 | 46.87 | 46.95 | 46.21 | 46.49 | 92,748 | -0.18(-0.39%) |
Aug 23, 2004 | 46.94 | 47.18 | 46.68 | 46.68 | 77,632 | -0.46(-0.97%) |
Aug 20, 2004 | 46.47 | 47.13 | 46.47 | 47.13 | 145,286 | +0.22(+0.46%) |
Aug 19, 2004 | 46.86 | 47.00 | 46.64 | 46.92 | 127,235 | +0.07(+0.15%) |
Aug 18, 2004 | 45.82 | 46.85 | 45.82 | 46.85 | 140,149 | +0.39(+0.84%) |
Aug 17, 2004 | 46.57 | 46.68 | 46.15 | 46.46 | 251,242 | +0.57(+1.23%) |
Aug 16, 2004 | 45.04 | 45.89 | 45.00 | 45.89 | 247,279 | +1.34(+3.01%) |
Aug 13, 2004 | 44.36 | 44.73 | 44.23 | 44.55 | 137,508 | -0.04(-0.09%) |
Aug 12, 2004 | 44.56 | 44.84 | 44.37 | 44.59 | 169,353 | -0.87(-1.90%) |
Aug 11, 2004 | 44.77 | 45.46 | 44.29 | 45.46 | 205,601 | -0.51(-1.11%) |
Aug 10, 2004 | 45.36 | 46.23 | 45.36 | 45.97 | 252,709 | +1.23(+2.76%) |
Aug 09, 2004 | 44.37 | 44.89 | 44.09 | 44.73 | 206,775 | -0.07(-0.15%) |
Aug 06, 2004 | 45.13 | 45.35 | 44.40 | 44.80 | 155,999 | -0.27(-0.60%) |
Aug 05, 2004 | 45.91 | 45.91 | 44.99 | 45.08 | 107,130 | -1.01(-2.19%) |
Aug 04, 2004 | 45.56 | 46.21 | 45.40 | 46.08 | 146,606 | -0.25(-0.54%) |
Aug 03, 2004 | 46.61 | 46.88 | 46.06 | 46.34 | 147,340 | -0.61(-1.29%) |
Aug 02, 2004 | 46.55 | 47.02 | 46.44 | 46.94 | 134,573 | -0.42(-0.88%) |
Jul 30, 2004 | 47.04 | 47.57 | 47.00 | 47.36 | 115,788 | -1.14(-2.35%) |
Jul 29, 2004 | 47.96 | 48.86 | 47.92 | 48.50 | 94,802 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,884 | -0.71(-1.46%) |
Jul 27, 2004 | 48.58 | 48.99 | 48.12 | 48.67 | 90,987 | +0.55(+1.13%) |
Jul 26, 2004 | 48.72 | 48.79 | 47.90 | 48.12 | 125,180 | +0.30(+0.63%) |
Jul 23, 2004 | 48.21 | 48.42 | 47.81 | 47.82 | 70,441 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.42 | 49.01 | 356,611 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.41 | 49.01 | 49.07 | 82,915 | -0.57(-1.15%) |
Jul 20, 2004 | 48.93 | 49.64 | 48.90 | 49.64 | 85,704 | +0.86(+1.76%) |
Jul 19, 2004 | 48.65 | 49.08 | 48.37 | 48.78 | 105,075 | -0.28(-0.57%) |
Jul 16, 2004 | 49.81 | 49.93 | 48.96 | 49.06 | 106,543 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.06 | 49.24 | 184,762 | -1.09(-2.17%) |
Jul 14, 2004 | 50.05 | 50.72 | 50.00 | 50.33 | 104,488 | -0.54(-1.06%) |
Jul 13, 2004 | 51.28 | 51.28 | 50.45 | 50.87 | 90,987 | -0.51(-0.99%) |
Jul 12, 2004 | 51.13 | 51.43 | 50.85 | 51.38 | 68,533 | -0.41(-0.79%) |
Jul 09, 2004 | 51.55 | 51.94 | 51.47 | 51.79 | 57,674 | +0.13(+0.25%) |
Jul 08, 2004 | 51.35 | 52.13 | 51.34 | 51.66 | 71,028 | -0.13(-0.25%) |
Jul 07, 2004 | 51.85 | 52.06 | 51.60 | 51.79 | 76,311 | -0.12(-0.24%) |
Jul 06, 2004 | 51.91 | 52.20 | 51.61 | 51.91 | 122,979 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.67 | 52.83 | 52,537 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.88 | 52.81 | 52.93 | 106,836 | -0.98(-1.82%) |
Jun 30, 2004 | 54.13 | 54.13 | 53.56 | 53.91 | 59,288 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.64 | 53.82 | 49,602 | -0.22(-0.40%) |
Jun 28, 2004 | 54.34 | 54.62 | 53.99 | 54.04 | 107,276 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.26 | 52.69 | 53.06 | 41,237 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.39 | 52.71 | 53.15 | 178,745 | +0.03(+0.05%) |
Jun 23, 2004 | 52.69 | 53.15 | 52.33 | 53.12 | 121,658 | -0.11(-0.20%) |
Jun 22, 2004 | 53.03 | 53.31 | 52.67 | 53.23 | 99,939 | -0.46(-0.85%) |
Jun 21, 2004 | 53.88 | 54.02 | 53.66 | 53.69 | 62,223 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.46 | 53.91 | 54.23 | 103,314 | +0.07(+0.13%) |
Jun 17, 2004 | 54.05 | 54.28 | 53.35 | 54.17 | 135,160 | +0.22(+0.42%) |
Jun 16, 2004 | 54.38 | 54.41 | 53.75 | 53.94 | 60,168 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.45 | 54.62 | 55.15 | 162,603 | +1.18(+2.18%) |
Jun 14, 2004 | 54.14 | 54.25 | 53.68 | 53.97 | 119,310 | -1.27(-2.31%) |
Jun 10, 2004 | 54.83 | 55.26 | 54.83 | 55.24 | 58,994 | +0.88(+1.62%) |
Jun 09, 2004 | 55.36 | 55.40 | 54.30 | 54.36 | 64,865 | -1.31(-2.35%) |
Jun 08, 2004 | 55.35 | 55.91 | 55.30 | 55.67 | 80,567 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.56 | 55.84 | 56.35 | 93,041 | +1.37(+2.49%) |
Jun 04, 2004 | 54.65 | 55.26 | 54.57 | 54.98 | 116,375 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.90 | 53.30 | 53.73 | 98,471 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.21 | 53.67 | 53.82 | 174,490 | +0.37(+0.69%) |