Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 43.40 | 43.74 | 43.26 | 43.55 | 340,600 | +0.22(+0.51%) |
Aug 30, 2004 | 44.14 | 44.18 | 43.26 | 43.33 | 205,100 | -0.81(-1.84%) |
Aug 27, 2004 | 43.38 | 44.28 | 43.33 | 44.14 | 377,500 | +0.88(+2.03%) |
Aug 26, 2004 | 43.43 | 43.46 | 43.20 | 43.26 | 220,700 | -0.23(-0.53%) |
Aug 25, 2004 | 43.49 | 43.58 | 43.20 | 43.49 | 227,600 | -0.04(-0.09%) |
Aug 24, 2004 | 43.45 | 43.57 | 43.25 | 43.53 | 304,700 | +0.22(+0.51%) |
Aug 23, 2004 | 43.45 | 43.59 | 43.10 | 43.31 | 317,200 | -0.09(-0.21%) |
Aug 20, 2004 | 42.90 | 43.51 | 42.85 | 43.40 | 261,900 | +0.38(+0.88%) |
Aug 19, 2004 | 42.80 | 43.19 | 42.54 | 43.02 | 467,300 | +0.25(+0.58%) |
Aug 18, 2004 | 42.58 | 42.93 | 42.45 | 42.77 | 542,200 | +0.21(+0.49%) |
Aug 17, 2004 | 42.40 | 42.81 | 42.27 | 42.56 | 508,100 | +0.28(+0.66%) |
Aug 16, 2004 | 41.75 | 42.35 | 41.75 | 42.28 | 539,000 | +0.52(+1.25%) |
Aug 13, 2004 | 42.04 | 42.23 | 41.57 | 41.76 | 216,100 | -0.15(-0.36%) |
Aug 12, 2004 | 42.65 | 42.71 | 41.89 | 41.91 | 379,900 | -0.86(-2.01%) |
Aug 11, 2004 | 42.35 | 42.94 | 42.01 | 42.77 | 445,400 | +0.40(+0.94%) |
Aug 10, 2004 | 41.95 | 42.42 | 41.88 | 42.37 | 574,200 | +0.56(+1.34%) |
Aug 09, 2004 | 42.42 | 42.49 | 41.67 | 41.81 | 482,100 | -0.47(-1.11%) |
Aug 06, 2004 | 43.12 | 43.12 | 42.07 | 42.28 | 834,700 | -0.85(-1.97%) |
Aug 05, 2004 | 44.15 | 44.15 | 43.06 | 43.13 | 615,000 | -0.85(-1.93%) |
Aug 04, 2004 | 44.45 | 44.51 | 43.78 | 43.98 | 542,400 | -0.52(-1.17%) |
Aug 03, 2004 | 45.40 | 45.44 | 44.46 | 44.50 | 501,200 | -1.00(-2.20%) |
Aug 02, 2004 | 44.90 | 45.50 | 44.44 | 45.50 | 591,700 | +0.43(+0.95%) |
Jul 30, 2004 | 45.15 | 45.20 | 44.67 | 45.07 | 532,400 | -0.04(-0.09%) |
Jul 29, 2004 | 43.80 | 45.90 | 43.78 | 45.11 | 1,992,500 | +2.36(+5.52%) |
Jul 28, 2004 | 43.28 | 43.28 | 42.50 | 42.75 | 628,500 | -0.52(-1.20%) |
Jul 27, 2004 | 42.79 | 43.33 | 42.63 | 43.27 | 602,100 | +0.63(+1.48%) |
Jul 26, 2004 | 42.62 | 42.96 | 42.60 | 42.64 | 569,700 | +0.02(+0.05%) |
Jul 23, 2004 | 43.00 | 43.10 | 42.61 | 42.62 | 258,400 | -0.37(-0.86%) |
Jul 22, 2004 | 43.21 | 43.28 | 42.92 | 42.99 | 760,400 | -0.30(-0.69%) |
Jul 21, 2004 | 44.11 | 44.20 | 43.24 | 43.29 | 1,144,700 | -0.57(-1.30%) |
Jul 20, 2004 | 43.53 | 43.88 | 43.30 | 43.86 | 430,300 | +0.33(+0.76%) |
Jul 19, 2004 | 44.04 | 44.04 | 43.33 | 43.53 | 463,400 | -0.51(-1.16%) |
Jul 16, 2004 | 44.43 | 44.43 | 44.00 | 44.04 | 691,500 | -0.38(-0.86%) |
Jul 15, 2004 | 44.84 | 44.84 | 44.23 | 44.42 | 534,800 | -0.28(-0.63%) |
Jul 14, 2004 | 44.18 | 45.14 | 44.17 | 44.70 | 1,328,900 | +0.41(+0.93%) |
Jul 13, 2004 | 43.85 | 44.30 | 43.75 | 44.29 | 844,900 | +0.57(+1.30%) |
Jul 12, 2004 | 43.31 | 43.75 | 43.00 | 43.72 | 1,077,800 | +0.65(+1.51%) |
Jul 09, 2004 | 43.55 | 43.73 | 42.78 | 43.07 | 1,122,600 | -0.48(-1.10%) |
Jul 08, 2004 | 44.35 | 44.36 | 43.50 | 43.55 | 652,300 | -0.64(-1.45%) |
Jul 07, 2004 | 44.43 | 44.53 | 43.94 | 44.19 | 1,754,100 | -0.29(-0.65%) |
Jul 06, 2004 | 43.74 | 44.63 | 43.67 | 44.48 | 1,308,400 | +0.75(+1.72%) |
Jul 02, 2004 | 43.48 | 44.15 | 42.37 | 43.73 | 1,752,900 | +0.51(+1.18%) |
Jul 01, 2004 | 48.10 | 48.15 | 42.70 | 43.22 | 5,040,000 | -5.65(-11.56%) |
Jun 30, 2004 | 47.80 | 48.97 | 47.80 | 48.87 | 533,200 | +1.25(+2.62%) |
Jun 29, 2004 | 46.65 | 47.70 | 46.62 | 47.62 | 556,000 | +1.13(+2.43%) |
Jun 28, 2004 | 47.29 | 47.29 | 46.41 | 46.49 | 205,000 | -0.76(-1.61%) |
Jun 25, 2004 | 46.65 | 47.28 | 46.65 | 47.25 | 222,000 | +0.71(+1.53%) |
Jun 24, 2004 | 46.33 | 46.90 | 46.25 | 46.54 | 230,600 | +0.25(+0.54%) |
Jun 23, 2004 | 45.40 | 46.29 | 45.40 | 46.29 | 173,800 | +1.01(+2.23%) |
Jun 22, 2004 | 44.99 | 45.33 | 44.78 | 45.28 | 244,000 | +0.54(+1.21%) |
Jun 21, 2004 | 45.17 | 45.26 | 44.73 | 44.74 | 311,600 | -0.42(-0.93%) |
Jun 18, 2004 | 45.40 | 45.58 | 45.11 | 45.16 | 157,200 | -0.36(-0.79%) |
Jun 17, 2004 | 46.15 | 46.18 | 45.33 | 45.52 | 208,000 | -0.67(-1.45%) |
Jun 16, 2004 | 45.65 | 46.29 | 45.55 | 46.19 | 254,100 | +0.79(+1.74%) |
Jun 15, 2004 | 45.41 | 45.54 | 45.08 | 45.40 | 153,400 | +0.00(+0.00%) |
Jun 14, 2004 | 45.55 | 45.66 | 45.06 | 45.40 | 237,600 | -0.12(-0.26%) |
Jun 10, 2004 | 45.14 | 45.54 | 44.81 | 45.52 | 556,800 | +0.28(+0.62%) |
Jun 09, 2004 | 45.34 | 45.45 | 45.00 | 45.24 | 311,700 | -0.09(-0.20%) |
Jun 08, 2004 | 45.10 | 45.50 | 45.05 | 45.33 | 224,700 | +0.08(+0.18%) |
Jun 07, 2004 | 44.72 | 45.30 | 44.68 | 45.25 | 271,300 | +0.33(+0.73%) |
Jun 04, 2004 | 44.85 | 45.08 | 44.62 | 44.92 | 106,700 | +0.27(+0.60%) |
Jun 03, 2004 | 45.53 | 45.87 | 44.65 | 44.65 | 130,900 | -0.81(-1.78%) |
Jun 02, 2004 | 45.78 | 45.99 | 45.46 | 45.46 | 178,700 | -0.17(-0.37%) |