Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 67.18 | 68.74 | 67.18 | 68.59 | 14,412 | +1.72(+2.57%) |
Aug 30, 2004 | 66.84 | 67.37 | 66.70 | 66.88 | 12,717 | +0.04(+0.05%) |
Aug 27, 2004 | 66.08 | 66.84 | 65.73 | 66.84 | 11,021 | +1.03(+1.56%) |
Aug 26, 2004 | 65.46 | 66.26 | 65.46 | 65.82 | 13,282 | +0.09(+0.13%) |
Aug 25, 2004 | 64.58 | 65.73 | 64.58 | 65.73 | 19,216 | +1.15(+1.78%) |
Aug 24, 2004 | 63.34 | 64.58 | 63.34 | 64.58 | 23,455 | +1.25(+1.97%) |
Aug 23, 2004 | 63.11 | 63.34 | 62.14 | 63.33 | 10,456 | +0.22(+0.35%) |
Aug 20, 2004 | 61.22 | 63.11 | 61.22 | 63.11 | 35,325 | +1.89(+3.09%) |
Aug 19, 2004 | 61.92 | 61.92 | 61.22 | 61.22 | 48,607 | -0.51(-0.83%) |
Aug 18, 2004 | 60.53 | 61.73 | 60.53 | 61.73 | 10,456 | +1.22(+2.02%) |
Aug 17, 2004 | 59.80 | 60.51 | 59.80 | 60.51 | 26,281 | +0.85(+1.42%) |
Aug 16, 2004 | 59.06 | 60.16 | 59.06 | 59.66 | 3,673 | +0.60(+1.01%) |
Aug 13, 2004 | 59.06 | 59.06 | 59.06 | 59.06 | 2,543 | -0.39(-0.65%) |
Aug 12, 2004 | 59.18 | 59.53 | 58.95 | 59.45 | 3,956 | -0.08(-0.13%) |
Aug 11, 2004 | 59.13 | 59.53 | 58.76 | 59.53 | 2,826 | +0.00(+0.00%) |
Aug 10, 2004 | 58.79 | 59.55 | 58.79 | 59.53 | 1,695 | +1.07(+1.82%) |
Aug 09, 2004 | 58.95 | 58.95 | 58.03 | 58.46 | 4,804 | -0.46(-0.77%) |
Aug 06, 2004 | 58.99 | 59.45 | 58.83 | 58.92 | 8,195 | -0.43(-0.73%) |
Aug 05, 2004 | 59.62 | 59.62 | 59.35 | 59.35 | 2,826 | -0.28(-0.46%) |
Aug 04, 2004 | 59.54 | 59.71 | 59.47 | 59.62 | 3,108 | +0.00(+0.00%) |
Aug 03, 2004 | 60.24 | 60.40 | 59.62 | 59.62 | 10,173 | -0.76(-1.26%) |
Aug 02, 2004 | 59.89 | 60.39 | 59.85 | 60.39 | 8,760 | +0.00(+0.00%) |
Jul 30, 2004 | 60.86 | 60.86 | 60.33 | 60.39 | 4,521 | -0.12(-0.20%) |
Jul 29, 2004 | 59.93 | 60.51 | 59.61 | 60.51 | 7,065 | +0.53(+0.88%) |
Jul 28, 2004 | 59.79 | 59.98 | 59.59 | 59.98 | 4,239 | +0.18(+0.30%) |
Jul 27, 2004 | 59.80 | 59.94 | 59.78 | 59.80 | 4,521 | +0.30(+0.51%) |
Jul 26, 2004 | 59.18 | 59.70 | 59.16 | 59.50 | 4,521 | +0.32(+0.53%) |
Jul 23, 2004 | 59.89 | 59.89 | 59.18 | 59.19 | 4,521 | -0.44(-0.74%) |
Jul 22, 2004 | 59.36 | 59.62 | 58.74 | 59.62 | 3,108 | +0.09(+0.15%) |
Jul 21, 2004 | 60.51 | 60.51 | 59.45 | 59.54 | 7,065 | -0.76(-1.27%) |
Jul 20, 2004 | 60.42 | 60.42 | 60.30 | 60.30 | 2,826 | +0.13(+0.21%) |
Jul 19, 2004 | 60.48 | 60.49 | 60.17 | 60.17 | 1,130 | +0.01(+0.02%) |
Jul 16, 2004 | 61.21 | 61.21 | 60.16 | 60.16 | 3,956 | -0.79(-1.29%) |
Jul 15, 2004 | 60.16 | 61.31 | 60.16 | 60.95 | 9,608 | +1.15(+1.92%) |
Jul 14, 2004 | 59.54 | 60.05 | 59.18 | 59.80 | 5,652 | +0.35(+0.60%) |
Jul 13, 2004 | 59.54 | 59.54 | 59.29 | 59.45 | 3,956 | -0.17(-0.29%) |
Jul 12, 2004 | 59.80 | 59.80 | 59.62 | 59.62 | 3,391 | -0.18(-0.30%) |
Jul 09, 2004 | 59.66 | 59.80 | 59.66 | 59.80 | 565 | +0.14(+0.23%) |
Jul 08, 2004 | 60.58 | 60.58 | 59.66 | 59.66 | 6,499 | +0.04(+0.06%) |
Jul 07, 2004 | 59.68 | 59.68 | 59.62 | 59.63 | 3,108 | -0.05(-0.08%) |
Jul 06, 2004 | 59.77 | 60.04 | 59.66 | 59.68 | 7,347 | -0.39(-0.65%) |
Jul 02, 2004 | 59.88 | 60.16 | 59.80 | 60.07 | 2,260 | +0.25(+0.43%) |
Jul 01, 2004 | 59.44 | 59.98 | 59.27 | 59.81 | 9,891 | +0.46(+0.77%) |
Jun 30, 2004 | 59.28 | 59.43 | 59.28 | 59.36 | 5,934 | +0.07(+0.12%) |
Jun 29, 2004 | 59.89 | 59.89 | 59.18 | 59.28 | 7,065 | -0.96(-1.59%) |
Jun 28, 2004 | 60.51 | 60.51 | 60.24 | 60.24 | 9,325 | -0.62(-1.02%) |
Jun 25, 2004 | 59.87 | 60.86 | 59.81 | 60.86 | 38,151 | +1.31(+2.20%) |
Jun 24, 2004 | 58.03 | 59.77 | 57.99 | 59.55 | 14,412 | +1.85(+3.20%) |
Jun 23, 2004 | 57.68 | 57.89 | 57.61 | 57.71 | 3,956 | +0.08(+0.15%) |
Jun 22, 2004 | 57.43 | 58.30 | 57.42 | 57.62 | 13,847 | +0.17(+0.30%) |
Jun 21, 2004 | 57.59 | 57.59 | 57.29 | 57.45 | 10,456 | -0.05(-0.09%) |
Jun 18, 2004 | 57.75 | 57.93 | 57.50 | 57.51 | 18,651 | -0.12(-0.21%) |
Jun 17, 2004 | 57.36 | 57.64 | 57.36 | 57.63 | 5,369 | +0.27(+0.47%) |
Jun 16, 2004 | 57.35 | 57.66 | 57.35 | 57.36 | 15,543 | +0.01(+0.02%) |
Jun 15, 2004 | 57.42 | 57.42 | 57.33 | 57.35 | 5,934 | -0.07(-0.12%) |
Jun 14, 2004 | 58.38 | 58.38 | 57.41 | 57.41 | 11,304 | -0.97(-1.66%) |
Jun 10, 2004 | 58.38 | 58.38 | 58.38 | 58.38 | 8,478 | +0.00(+0.01%) |
Jun 09, 2004 | 58.39 | 58.39 | 58.38 | 58.38 | 2,543 | -0.02(-0.04%) |
Jun 08, 2004 | 58.88 | 58.88 | 58.40 | 58.40 | 3,108 | -0.83(-1.40%) |
Jun 07, 2004 | 59.05 | 59.45 | 58.56 | 59.24 | 11,304 | +0.19(+0.32%) |
Jun 04, 2004 | 57.59 | 59.05 | 57.59 | 59.05 | 13,282 | +1.73(+3.01%) |
Jun 03, 2004 | 57.32 | 57.32 | 56.97 | 57.32 | 1,978 | -0.00(-0.01%) |
Jun 02, 2004 | 57.01 | 57.32 | 57.01 | 57.32 | 1,413 | +0.32(+0.56%) |