Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 49.48 | 50.00 | 48.52 | 48.75 | 4,692,792 | -0.84(-1.70%) |
Aug 30, 2004 | 50.15 | 50.39 | 49.59 | 49.59 | 1,872,950 | -0.64(-1.27%) |
Aug 27, 2004 | 50.89 | 50.98 | 49.99 | 50.23 | 1,844,767 | -0.66(-1.29%) |
Aug 26, 2004 | 50.80 | 51.03 | 50.05 | 50.88 | 1,884,898 | -0.06(-0.12%) |
Aug 25, 2004 | 50.85 | 50.99 | 49.81 | 50.94 | 3,733,954 | +1.27(+2.56%) |
Aug 24, 2004 | 49.80 | 50.12 | 49.16 | 49.67 | 2,187,662 | -0.06(-0.12%) |
Aug 23, 2004 | 48.99 | 50.10 | 48.79 | 49.73 | 3,305,898 | +0.75(+1.54%) |
Aug 20, 2004 | 48.34 | 49.18 | 47.95 | 48.98 | 3,669,725 | +0.93(+1.94%) |
Aug 19, 2004 | 48.36 | 48.68 | 47.74 | 48.05 | 2,590,292 | -0.43(-0.89%) |
Aug 18, 2004 | 47.35 | 49.01 | 46.81 | 48.48 | 4,667,877 | +1.11(+2.34%) |
Aug 17, 2004 | 47.69 | 48.56 | 47.01 | 47.37 | 3,734,975 | -0.36(-0.76%) |
Aug 16, 2004 | 47.42 | 47.88 | 46.86 | 47.73 | 2,509,929 | +0.41(+0.87%) |
Aug 13, 2004 | 47.15 | 47.60 | 46.99 | 47.32 | 1,898,683 | +0.20(+0.42%) |
Aug 12, 2004 | 46.70 | 47.93 | 46.64 | 47.12 | 3,074,817 | -0.67(-1.39%) |
Aug 11, 2004 | 46.78 | 47.92 | 46.35 | 47.79 | 4,898,243 | +0.15(+0.31%) |
Aug 10, 2004 | 46.62 | 47.85 | 46.35 | 47.64 | 3,297,320 | +1.21(+2.62%) |
Aug 09, 2004 | 46.09 | 46.89 | 46.03 | 46.43 | 2,114,753 | +0.32(+0.70%) |
Aug 06, 2004 | 46.94 | 47.09 | 45.49 | 46.11 | 4,157,109 | -0.87(-1.86%) |
Aug 05, 2004 | 47.97 | 48.15 | 46.74 | 46.98 | 4,907,229 | -1.10(-2.28%) |
Aug 04, 2004 | 48.05 | 48.31 | 47.68 | 48.07 | 2,481,440 | +0.08(+0.16%) |
Aug 03, 2004 | 48.05 | 48.39 | 47.34 | 48.00 | 4,346,835 | +0.01(+0.02%) |
Aug 02, 2004 | 48.92 | 48.98 | 47.82 | 47.99 | 4,251,972 | -1.11(-2.25%) |
Jul 30, 2004 | 48.67 | 49.23 | 48.54 | 49.09 | 3,560,056 | -0.19(-0.38%) |
Jul 29, 2004 | 49.48 | 49.73 | 48.92 | 49.28 | 3,062,665 | +0.18(+0.36%) |
Jul 28, 2004 | 49.45 | 49.69 | 48.29 | 49.10 | 6,322,613 | -0.62(-1.24%) |
Jul 27, 2004 | 49.89 | 49.94 | 48.86 | 49.72 | 4,504,190 | +0.39(+0.79%) |
Jul 26, 2004 | 49.12 | 49.75 | 48.83 | 49.33 | 5,172,007 | +0.53(+1.08%) |
Jul 23, 2004 | 49.01 | 49.12 | 47.09 | 48.80 | 15,326,093 | -2.76(-5.36%) |
Jul 22, 2004 | 51.85 | 51.90 | 50.38 | 51.56 | 3,952,782 | -0.23(-0.45%) |
Jul 21, 2004 | 51.99 | 53.01 | 51.49 | 51.80 | 5,254,004 | +0.41(+0.80%) |
Jul 20, 2004 | 50.55 | 51.55 | 50.10 | 51.38 | 2,622,355 | +0.87(+1.73%) |
Jul 19, 2004 | 51.17 | 51.81 | 50.41 | 50.51 | 3,484,697 | -0.46(-0.90%) |
Jul 16, 2004 | 52.10 | 52.20 | 50.93 | 50.97 | 3,045,204 | -0.81(-1.57%) |
Jul 15, 2004 | 51.51 | 52.14 | 51.25 | 51.79 | 3,095,137 | +0.37(+0.72%) |
Jul 14, 2004 | 51.78 | 52.30 | 51.22 | 51.41 | 2,315,405 | -0.42(-0.81%) |
Jul 13, 2004 | 53.09 | 53.31 | 51.32 | 51.83 | 4,410,757 | -0.97(-1.84%) |
Jul 12, 2004 | 52.45 | 53.46 | 52.09 | 52.80 | 3,780,007 | +0.15(+0.28%) |
Jul 09, 2004 | 51.76 | 52.76 | 51.51 | 52.66 | 5,424,123 | +1.65(+3.23%) |
Jul 08, 2004 | 51.68 | 52.20 | 50.93 | 51.01 | 3,536,468 | -0.91(-1.75%) |
Jul 07, 2004 | 51.66 | 52.41 | 51.50 | 51.92 | 3,450,285 | +0.21(+0.40%) |
Jul 06, 2004 | 52.13 | 52.49 | 50.75 | 51.72 | 2,834,443 | -0.39(-0.75%) |
Jul 02, 2004 | 52.74 | 52.74 | 51.58 | 52.11 | 1,881,528 | -0.28(-0.54%) |
Jul 01, 2004 | 53.86 | 53.87 | 51.85 | 52.39 | 4,098,190 | -1.03(-1.92%) |
Jun 30, 2004 | 53.00 | 53.52 | 52.26 | 53.42 | 2,095,965 | +0.54(+1.02%) |
Jun 29, 2004 | 51.95 | 53.35 | 51.93 | 52.88 | 3,723,641 | +0.71(+1.35%) |
Jun 28, 2004 | 52.34 | 52.94 | 51.85 | 52.18 | 2,425,380 | +0.03(+0.06%) |
Jun 25, 2004 | 50.39 | 52.16 | 50.34 | 52.15 | 5,572,187 | +1.90(+3.78%) |
Jun 24, 2004 | 50.56 | 51.09 | 50.11 | 50.25 | 1,814,644 | -0.34(-0.68%) |
Jun 23, 2004 | 49.90 | 50.66 | 49.40 | 50.59 | 2,439,778 | +0.69(+1.37%) |
Jun 22, 2004 | 49.92 | 49.93 | 49.29 | 49.91 | 3,370,433 | -0.28(-0.57%) |
Jun 21, 2004 | 50.75 | 51.12 | 50.13 | 50.19 | 1,456,331 | -0.43(-0.85%) |
Jun 18, 2004 | 50.50 | 51.61 | 49.98 | 50.62 | 3,121,176 | +0.04(+0.08%) |
Jun 17, 2004 | 50.99 | 51.22 | 50.29 | 50.58 | 2,085,038 | -0.61(-1.19%) |
Jun 16, 2004 | 50.90 | 51.55 | 50.39 | 51.19 | 1,628,391 | +0.48(+0.95%) |
Jun 15, 2004 | 50.58 | 51.27 | 50.19 | 50.71 | 1,961,584 | +0.56(+1.11%) |
Jun 14, 2004 | 51.03 | 51.19 | 49.85 | 50.15 | 2,923,282 | -1.01(-1.97%) |
Jun 10, 2004 | 51.61 | 52.28 | 50.95 | 51.16 | 3,011,915 | -0.40(-0.78%) |
Jun 09, 2004 | 51.72 | 52.09 | 51.25 | 51.56 | 2,025,405 | -0.24(-0.47%) |
Jun 08, 2004 | 50.90 | 51.90 | 50.90 | 51.81 | 2,243,415 | +0.23(+0.46%) |
Jun 07, 2004 | 50.76 | 51.72 | 50.23 | 51.57 | 2,747,546 | +1.13(+2.23%) |
Jun 04, 2004 | 50.72 | 50.88 | 49.94 | 50.44 | 2,129,355 | +0.15(+0.29%) |
Jun 03, 2004 | 49.35 | 50.93 | 49.20 | 50.30 | 3,717,106 | +0.77(+1.56%) |
Jun 02, 2004 | 50.23 | 50.29 | 49.20 | 49.52 | 2,880,905 | -0.65(-1.29%) |