Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 48.44 | 48.86 | 48.44 | 48.86 | 3,406 | -0.08(-0.17%) |
Aug 30, 2004 | 49.27 | 49.27 | 48.94 | 48.94 | 2,342 | -0.70(-1.40%) |
Aug 27, 2004 | 49.40 | 49.69 | 49.36 | 49.64 | 1,064 | +0.28(+0.57%) |
Aug 26, 2004 | 49.50 | 49.50 | 49.25 | 49.36 | 1,809 | -0.19(-0.38%) |
Aug 25, 2004 | 48.97 | 49.55 | 48.91 | 49.55 | 1,277 | +0.51(+1.03%) |
Aug 24, 2004 | 49.14 | 49.14 | 48.89 | 49.04 | 2,874 | -0.18(-0.36%) |
Aug 23, 2004 | 49.48 | 49.53 | 49.21 | 49.22 | 7,346 | +0.13(+0.27%) |
Aug 20, 2004 | 48.84 | 49.09 | 48.84 | 49.09 | 851 | +0.75(+1.55%) |
Aug 19, 2004 | 48.31 | 48.60 | 48.31 | 48.33 | 1,384 | +0.50(+1.04%) |
Aug 18, 2004 | 46.97 | 47.84 | 46.97 | 47.84 | 425 | +0.50(+1.05%) |
Aug 17, 2004 | 47.50 | 47.50 | 47.23 | 47.34 | 3,087 | +0.62(+1.33%) |
Aug 16, 2004 | 46.60 | 46.87 | 46.60 | 46.72 | 11,285 | +0.90(+1.97%) |
Aug 13, 2004 | 46.11 | 46.11 | 45.82 | 45.82 | 1,597 | -0.21(-0.45%) |
Aug 12, 2004 | 46.00 | 46.02 | 46.00 | 46.02 | 958 | -0.89(-1.90%) |
Aug 11, 2004 | 46.00 | 46.92 | 46.00 | 46.92 | 11,285 | -0.33(-0.70%) |
Aug 10, 2004 | 46.54 | 47.24 | 46.48 | 47.24 | 745 | +0.98(+2.11%) |
Aug 09, 2004 | 46.36 | 46.40 | 46.27 | 46.27 | 638 | -0.32(-0.69%) |
Aug 06, 2004 | 46.96 | 46.96 | 46.59 | 46.59 | 4,684 | -1.20(-2.52%) |
Aug 05, 2004 | 48.74 | 48.74 | 47.79 | 47.79 | 425 | -1.31(-2.66%) |
Aug 04, 2004 | 48.54 | 49.09 | 48.54 | 49.09 | 851 | -1.18(-2.35%) |
Aug 03, 2004 | 50.28 | 50.28 | 50.28 | 50.28 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 50.35 | 50.35 | 50.28 | 50.28 | 425 | +0.03(+0.06%) |
Jul 30, 2004 | 50.15 | 50.25 | 50.15 | 50.25 | 319 | +0.50(+1.00%) |
Jul 29, 2004 | 49.75 | 49.75 | 49.75 | 49.75 | 1,064 | +0.46(+0.93%) |
Jul 28, 2004 | 48.92 | 49.55 | 48.69 | 49.29 | 57,173 | -0.55(-1.11%) |
Jul 27, 2004 | 49.18 | 49.85 | 49.18 | 49.85 | 1,384 | +1.19(+2.45%) |
Jul 26, 2004 | 49.50 | 49.50 | 48.53 | 48.65 | 745 | -1.16(-2.32%) |
Jul 23, 2004 | 49.81 | 49.81 | 49.81 | 49.81 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 50.20 | 50.20 | 49.78 | 49.81 | 1,277 | -0.85(-1.67%) |
Jul 21, 2004 | 52.18 | 52.30 | 50.65 | 50.65 | 1,490 | -1.46(-2.79%) |
Jul 20, 2004 | 51.64 | 52.11 | 51.64 | 52.11 | 1,916 | +0.82(+1.59%) |
Jul 19, 2004 | 51.29 | 51.29 | 51.29 | 51.29 | 425 | -0.59(-1.14%) |
Jul 16, 2004 | 51.88 | 51.88 | 51.88 | 51.88 | 532 | -0.48(-0.91%) |
Jul 15, 2004 | 52.34 | 52.43 | 52.22 | 52.36 | 532 | -0.23(-0.45%) |
Jul 14, 2004 | 52.69 | 52.69 | 52.60 | 52.60 | 532 | +0.11(+0.21%) |
Jul 13, 2004 | 52.49 | 52.49 | 52.49 | 52.49 | 532 | +0.03(+0.05%) |
Jul 12, 2004 | 52.46 | 52.46 | 52.46 | 52.46 | 106 | -0.37(-0.69%) |
Jul 09, 2004 | 52.82 | 52.82 | 52.82 | 52.82 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 53.23 | 53.23 | 52.82 | 52.82 | 319 | -1.24(-2.29%) |