Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 49.30 | 49.30 | 49.05 | 49.30 | 10,002 | +0.45(+0.92%) |
Aug 30, 2004 | 48.85 | 48.87 | 48.35 | 48.85 | 22,682 | +0.00(+0.00%) |
Aug 27, 2004 | 48.85 | 48.87 | 48.35 | 48.85 | 22,682 | +0.43(+0.88%) |
Aug 26, 2004 | 48.42 | 48.45 | 47.95 | 48.42 | 34,117 | +0.00(+0.00%) |
Aug 25, 2004 | 48.42 | 48.45 | 47.95 | 48.42 | 34,117 | +0.67(+1.41%) |
Aug 24, 2004 | 47.75 | 48.00 | 47.50 | 47.75 | 17,903 | -0.55(-1.14%) |
Aug 23, 2004 | 48.30 | 48.40 | 48.10 | 48.30 | 10,927 | +0.05(+0.10%) |
Aug 20, 2004 | 48.25 | 48.25 | 47.85 | 48.25 | 10,280 | +0.40(+0.84%) |
Aug 19, 2004 | 47.85 | 48.15 | 47.15 | 47.85 | 47,493 | -0.55(-1.14%) |
Aug 18, 2004 | 48.40 | 48.45 | 48.00 | 48.40 | 124,642 | +0.00(+0.00%) |
Aug 17, 2004 | 48.40 | 48.45 | 48.00 | 48.40 | 124,642 | -0.55(-1.12%) |
Aug 16, 2004 | 48.95 | 49.00 | 48.60 | 48.95 | 18,953 | +0.00(+0.00%) |
Aug 13, 2004 | 48.95 | 49.00 | 48.60 | 48.95 | 18,953 | +0.55(+1.14%) |
Aug 12, 2004 | 48.40 | 48.40 | 47.80 | 48.40 | 13,333 | -0.55(-1.12%) |
Aug 11, 2004 | 48.95 | 49.25 | 48.30 | 48.95 | 16,754 | +0.00(+0.00%) |
Aug 10, 2004 | 48.95 | 49.25 | 48.30 | 48.95 | 16,754 | -0.85(-1.71%) |
Aug 09, 2004 | 49.80 | 50.30 | 49.80 | 49.80 | 10,846 | +0.10(+0.20%) |
Aug 06, 2004 | 49.70 | 50.00 | 49.70 | 49.70 | 10,542 | +0.00(+0.00%) |
Aug 05, 2004 | 49.70 | 50.00 | 49.70 | 49.70 | 10,542 | +0.60(+1.22%) |
Aug 04, 2004 | 49.10 | 49.35 | 48.90 | 49.10 | 20,491 | +0.00(+0.00%) |
Aug 03, 2004 | 49.10 | 49.35 | 48.90 | 49.10 | 20,491 | +0.50(+1.03%) |
Aug 02, 2004 | 48.60 | 49.05 | 48.50 | 48.60 | 7,916 | -0.50(-1.02%) |
Jul 30, 2004 | 49.10 | 49.30 | 48.90 | 49.10 | 6,451 | +1.25(+2.61%) |
Jul 29, 2004 | 47.85 | 48.25 | 47.65 | 47.85 | 11,266 | -0.25(-0.52%) |
Jul 28, 2004 | 48.10 | 48.45 | 47.85 | 48.10 | 23,032 | +0.00(+0.00%) |
Jul 27, 2004 | 48.10 | 48.45 | 47.85 | 48.10 | 23,032 | +0.05(+0.10%) |
Jul 26, 2004 | 48.05 | 48.50 | 47.75 | 48.05 | 7,821 | -1.55(-3.13%) |
Jul 23, 2004 | 49.60 | 49.75 | 49.25 | 49.60 | 7,617 | +0.20(+0.40%) |
Jul 22, 2004 | 49.40 | 49.80 | 49.20 | 49.40 | 11,853 | -0.90(-1.79%) |
Jul 21, 2004 | 50.30 | 50.70 | 50.25 | 50.30 | 5,728 | -0.15(-0.30%) |
Jul 20, 2004 | 50.45 | 50.50 | 50.00 | 50.45 | 7,440 | -0.25(-0.49%) |
Jul 19, 2004 | 50.70 | 50.80 | 50.40 | 50.70 | 15,950 | +0.60(+1.20%) |
Jul 16, 2004 | 50.10 | 50.83 | 50.10 | 50.10 | 10,193 | +0.00(+0.00%) |
Jul 15, 2004 | 50.10 | 50.30 | 49.70 | 50.10 | 5,447 | +0.25(+0.50%) |
Jul 14, 2004 | 49.85 | 50.25 | 49.75 | 49.85 | 13,207 | +0.00(+0.00%) |
Jul 13, 2004 | 49.85 | 50.25 | 49.75 | 49.85 | 13,207 | -1.45(-2.83%) |
Jul 12, 2004 | 51.30 | 51.40 | 51.10 | 51.30 | 29,857 | +0.85(+1.68%) |
Jul 09, 2004 | 50.45 | 50.80 | 50.45 | 50.45 | 10,758 | +0.95(+1.92%) |
Jul 08, 2004 | 49.50 | 49.50 | 49.10 | 49.50 | 14,048 | +1.05(+2.17%) |
Jul 07, 2004 | 48.45 | 48.75 | 47.90 | 48.45 | 49,776 | -0.20(-0.41%) |
Jul 06, 2004 | 48.65 | 49.00 | 48.40 | 48.65 | 4,211 | +1.65(+3.51%) |
Jul 02, 2004 | 47.00 | 47.70 | 47.00 | 47.00 | 8,706 | -0.40(-0.84%) |
Jul 01, 2004 | 47.40 | 47.40 | 47.00 | 47.40 | 13,280 | +0.00(+0.00%) |
Jun 30, 2004 | 47.30 | 47.40 | 47.00 | 47.40 | 13,280 | +0.06(+0.13%) |
Jun 29, 2004 | 47.34 | 47.70 | 47.25 | 47.34 | 7,375 | +0.00(+0.00%) |
Jun 28, 2004 | 47.14 | 47.70 | 47.25 | 47.34 | 7,375 | +0.20(+0.42%) |
Jun 25, 2004 | 46.80 | 47.25 | 46.75 | 47.14 | 15,423 | +0.79(+1.70%) |
Jun 24, 2004 | 46.35 | 46.65 | 46.35 | 46.35 | 9,495 | +0.48(+1.05%) |
Jun 23, 2004 | 45.87 | 46.35 | 45.75 | 45.87 | 9,759 | -0.38(-0.82%) |
Jun 22, 2004 | 46.25 | 46.25 | 46.05 | 46.25 | 4,648 | -0.85(-1.80%) |
Jun 21, 2004 | 47.10 | 47.10 | 46.35 | 47.10 | 8,487 | +1.35(+2.95%) |
Jun 18, 2004 | 45.75 | 45.95 | 45.65 | 45.75 | 8,100 | -0.15(-0.33%) |
Jun 17, 2004 | 45.90 | 46.40 | 45.70 | 45.90 | 8,359 | +0.60(+1.32%) |
Jun 16, 2004 | 45.30 | 45.50 | 44.85 | 45.30 | 9,624 | +1.60(+3.66%) |
Jun 15, 2004 | 43.70 | 44.10 | 43.70 | 43.70 | 12,028 | -1.54(-3.40%) |
Jun 14, 2004 | 45.24 | 45.24 | 45.24 | 45.24 | 0 | +0.49(+1.09%) |
Jun 10, 2004 | 44.75 | 45.00 | 44.40 | 44.75 | 5,270 | -0.40(-0.89%) |
Jun 09, 2004 | 45.15 | 45.30 | 44.85 | 45.15 | 12,465 | -0.45(-0.99%) |
Jun 08, 2004 | 45.60 | 45.60 | 45.00 | 45.60 | 12,073 | +0.75(+1.67%) |
Jun 07, 2004 | 44.85 | 44.95 | 44.40 | 44.85 | 15,406 | +0.60(+1.36%) |
Jun 04, 2004 | 44.25 | 44.25 | 43.90 | 44.25 | 9,843 | +0.15(+0.34%) |
Jun 03, 2004 | 44.10 | 44.10 | 43.75 | 44.10 | 10,393 | +0.55(+1.26%) |
Jun 02, 2004 | 43.55 | 43.55 | 43.10 | 43.55 | 5,574 | -0.38(-0.87%) |