Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 51.10 | 51.78 | 50.96 | 51.71 | 3,994,380 | +0.67(+1.30%) |
Aug 30, 2004 | 51.17 | 51.35 | 50.93 | 51.05 | 2,358,629 | -0.11(-0.22%) |
Aug 27, 2004 | 50.83 | 51.30 | 50.72 | 51.16 | 1,806,955 | +0.13(+0.26%) |
Aug 26, 2004 | 51.00 | 51.48 | 50.89 | 51.03 | 2,574,743 | +0.04(+0.09%) |
Aug 25, 2004 | 50.45 | 51.08 | 50.04 | 50.99 | 3,336,162 | +0.39(+0.77%) |
Aug 24, 2004 | 50.67 | 50.82 | 50.35 | 50.60 | 2,128,658 | +0.14(+0.27%) |
Aug 23, 2004 | 50.35 | 50.83 | 50.23 | 50.46 | 2,489,858 | +0.06(+0.11%) |
Aug 20, 2004 | 49.98 | 50.52 | 49.95 | 50.40 | 2,842,936 | +0.18(+0.36%) |
Aug 19, 2004 | 50.08 | 50.33 | 49.96 | 50.22 | 3,566,132 | -0.01(-0.03%) |
Aug 18, 2004 | 49.10 | 50.23 | 48.86 | 50.23 | 4,391,095 | +0.83(+1.68%) |
Aug 17, 2004 | 49.07 | 49.60 | 49.07 | 49.40 | 4,583,639 | +0.28(+0.58%) |
Aug 16, 2004 | 49.07 | 49.31 | 48.82 | 49.12 | 4,624,569 | +0.36(+0.73%) |
Aug 13, 2004 | 49.07 | 49.29 | 48.47 | 48.76 | 3,345,558 | -0.08(-0.17%) |
Aug 12, 2004 | 49.62 | 49.72 | 48.82 | 48.84 | 5,075,591 | -0.90(-1.82%) |
Aug 11, 2004 | 49.79 | 49.91 | 49.10 | 49.75 | 5,416,724 | -0.24(-0.48%) |
Aug 10, 2004 | 50.23 | 50.32 | 49.19 | 49.99 | 6,340,587 | +0.10(+0.20%) |
Aug 09, 2004 | 50.11 | 50.65 | 49.83 | 49.89 | 4,071,621 | -0.26(-0.53%) |
Aug 06, 2004 | 50.71 | 50.98 | 50.01 | 50.15 | 5,141,843 | -1.07(-2.08%) |
Aug 05, 2004 | 52.01 | 52.54 | 51.16 | 51.22 | 4,104,747 | -1.01(-1.94%) |
Aug 04, 2004 | 51.74 | 52.52 | 51.56 | 52.23 | 3,214,328 | +0.16(+0.30%) |
Aug 03, 2004 | 52.28 | 52.33 | 51.75 | 52.07 | 2,829,399 | -0.39(-0.74%) |
Aug 02, 2004 | 51.68 | 52.65 | 51.43 | 52.46 | 3,841,332 | +0.75(+1.44%) |
Jul 30, 2004 | 51.56 | 51.87 | 51.44 | 51.71 | 3,002,514 | +0.15(+0.29%) |
Jul 29, 2004 | 51.92 | 51.92 | 51.24 | 51.56 | 4,495,410 | +0.08(+0.16%) |
Jul 28, 2004 | 52.15 | 52.15 | 50.70 | 51.48 | 7,156,950 | -0.67(-1.28%) |
Jul 27, 2004 | 51.48 | 52.41 | 51.24 | 52.15 | 4,442,217 | +0.89(+1.74%) |
Jul 26, 2004 | 51.88 | 52.12 | 51.09 | 51.26 | 5,335,820 | -0.62(-1.20%) |
Jul 23, 2004 | 52.56 | 52.59 | 51.68 | 51.88 | 4,363,065 | -0.68(-1.29%) |
Jul 22, 2004 | 52.13 | 52.81 | 52.12 | 52.56 | 5,997,542 | +0.08(+0.14%) |
Jul 21, 2004 | 53.50 | 53.50 | 52.40 | 52.48 | 5,665,009 | -0.89(-1.67%) |
Jul 20, 2004 | 52.40 | 53.37 | 52.28 | 53.37 | 7,919,483 | +1.22(+2.35%) |
Jul 19, 2004 | 53.69 | 53.69 | 51.61 | 52.15 | 16,756,777 | -3.01(-5.45%) |
Jul 16, 2004 | 56.07 | 56.07 | 55.12 | 55.16 | 4,053,147 | -0.49(-0.88%) |
Jul 15, 2004 | 55.38 | 56.00 | 55.37 | 55.65 | 3,303,195 | +0.27(+0.49%) |
Jul 14, 2004 | 54.36 | 55.68 | 54.36 | 55.38 | 3,256,532 | +0.51(+0.93%) |
Jul 13, 2004 | 54.91 | 55.18 | 54.72 | 54.87 | 3,629,358 | -0.33(-0.59%) |
Jul 12, 2004 | 55.11 | 55.26 | 54.60 | 55.19 | 2,557,543 | +0.16(+0.29%) |
Jul 09, 2004 | 55.38 | 55.69 | 54.82 | 55.04 | 2,836,884 | -0.06(-0.10%) |
Jul 08, 2004 | 55.53 | 55.88 | 55.03 | 55.09 | 3,732,399 | -0.43(-0.78%) |
Jul 07, 2004 | 54.97 | 55.53 | 54.86 | 55.53 | 3,908,699 | +0.55(+1.01%) |
Jul 06, 2004 | 54.67 | 55.24 | 54.63 | 54.97 | 3,672,358 | +0.03(+0.06%) |
Jul 02, 2004 | 55.46 | 55.50 | 54.89 | 54.94 | 2,726,358 | -0.42(-0.76%) |
Jul 01, 2004 | 56.51 | 56.58 | 55.12 | 55.36 | 4,184,058 | -1.16(-2.04%) |
Jun 30, 2004 | 56.40 | 56.69 | 55.98 | 56.52 | 4,888,939 | +0.13(+0.23%) |
Jun 29, 2004 | 55.69 | 56.51 | 55.58 | 56.39 | 4,105,224 | +0.70(+1.25%) |
Jun 28, 2004 | 55.92 | 56.24 | 55.44 | 55.69 | 2,970,980 | +0.02(+0.03%) |
Jun 25, 2004 | 55.63 | 56.10 | 55.30 | 55.67 | 4,680,787 | +0.05(+0.09%) |
Jun 24, 2004 | 55.98 | 56.08 | 55.55 | 55.62 | 2,987,384 | -0.61(-1.08%) |
Jun 23, 2004 | 55.90 | 56.32 | 55.60 | 56.23 | 4,760,895 | +0.03(+0.06%) |
Jun 22, 2004 | 55.12 | 56.20 | 54.81 | 56.20 | 6,047,231 | +1.39(+2.54%) |
Jun 21, 2004 | 54.57 | 55.19 | 54.57 | 54.80 | 3,868,724 | +0.12(+0.22%) |
Jun 18, 2004 | 53.96 | 55.00 | 53.96 | 54.68 | 5,896,413 | +0.73(+1.35%) |
Jun 17, 2004 | 53.37 | 54.15 | 53.37 | 53.96 | 2,385,543 | +0.43(+0.80%) |
Jun 16, 2004 | 53.72 | 53.84 | 53.40 | 53.53 | 3,776,991 | -0.19(-0.35%) |
Jun 15, 2004 | 53.97 | 54.01 | 53.39 | 53.72 | 3,069,243 | +0.25(+0.47%) |
Jun 14, 2004 | 53.75 | 53.97 | 53.30 | 53.47 | 3,146,165 | -0.67(-1.24%) |
Jun 10, 2004 | 53.65 | 54.17 | 53.65 | 54.14 | 2,636,536 | +0.51(+0.95%) |
Jun 09, 2004 | 54.00 | 54.19 | 53.63 | 53.63 | 2,812,517 | -0.45(-0.84%) |
Jun 08, 2004 | 53.25 | 54.12 | 53.24 | 54.08 | 3,106,032 | +0.60(+1.12%) |
Jun 07, 2004 | 53.28 | 53.69 | 53.15 | 53.49 | 3,890,861 | +0.20(+0.38%) |
Jun 04, 2004 | 53.56 | 53.78 | 53.22 | 53.28 | 2,767,925 | +0.06(+0.11%) |
Jun 03, 2004 | 53.66 | 53.93 | 53.23 | 53.23 | 2,597,358 | -0.53(-0.98%) |
Jun 02, 2004 | 53.65 | 53.91 | 53.25 | 53.76 | 2,918,743 | +0.49(+0.92%) |