Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 51.40 | 52.40 | 51.40 | 52.30 | 109,700 | +1.12(+2.19%) |
Aug 30, 2004 | 51.25 | 51.57 | 51.07 | 51.18 | 127,700 | +0.13(+0.25%) |
Aug 27, 2004 | 51.10 | 51.18 | 50.72 | 51.05 | 74,500 | +0.15(+0.29%) |
Aug 26, 2004 | 50.90 | 51.22 | 50.33 | 50.90 | 91,000 | +0.14(+0.28%) |
Aug 25, 2004 | 50.88 | 50.90 | 50.65 | 50.76 | 117,100 | +0.19(+0.38%) |
Aug 24, 2004 | 50.65 | 50.70 | 50.16 | 50.57 | 97,200 | -0.04(-0.08%) |
Aug 23, 2004 | 50.85 | 50.85 | 50.09 | 50.61 | 73,400 | -0.13(-0.26%) |
Aug 20, 2004 | 50.42 | 50.74 | 50.32 | 50.74 | 63,400 | +0.34(+0.67%) |
Aug 19, 2004 | 50.01 | 50.48 | 49.92 | 50.40 | 69,100 | +0.38(+0.76%) |
Aug 18, 2004 | 49.97 | 50.35 | 49.97 | 50.02 | 83,400 | -0.04(-0.08%) |
Aug 17, 2004 | 50.45 | 50.47 | 49.94 | 50.06 | 80,200 | -0.36(-0.71%) |
Aug 16, 2004 | 50.00 | 50.58 | 49.80 | 50.42 | 169,000 | +0.58(+1.16%) |
Aug 13, 2004 | 49.85 | 49.90 | 49.77 | 49.84 | 221,700 | +0.05(+0.10%) |
Aug 12, 2004 | 49.77 | 49.97 | 49.77 | 49.79 | 809,400 | +0.02(+0.04%) |
Aug 11, 2004 | 50.25 | 50.26 | 49.75 | 49.77 | 288,300 | -1.20(-2.35%) |
Aug 10, 2004 | 51.70 | 52.10 | 50.94 | 50.97 | 77,200 | -0.69(-1.34%) |
Aug 09, 2004 | 51.38 | 51.70 | 51.35 | 51.66 | 83,500 | -0.04(-0.08%) |
Aug 06, 2004 | 52.08 | 52.25 | 51.35 | 51.70 | 54,100 | -0.23(-0.44%) |
Aug 05, 2004 | 52.40 | 52.74 | 51.41 | 51.93 | 67,900 | -0.52(-0.99%) |
Aug 04, 2004 | 53.08 | 53.29 | 52.25 | 52.45 | 72,400 | -0.88(-1.65%) |
Aug 03, 2004 | 53.80 | 54.10 | 52.97 | 53.33 | 81,700 | -0.31(-0.58%) |
Aug 02, 2004 | 53.51 | 53.92 | 53.50 | 53.64 | 87,100 | -0.16(-0.30%) |
Jul 30, 2004 | 53.64 | 54.85 | 53.24 | 53.80 | 109,900 | -0.71(-1.30%) |
Jul 29, 2004 | 53.50 | 54.55 | 53.50 | 54.51 | 113,000 | +0.84(+1.57%) |
Jul 28, 2004 | 53.70 | 53.90 | 53.20 | 53.67 | 115,700 | +0.71(+1.34%) |
Jul 27, 2004 | 52.00 | 53.09 | 51.95 | 52.96 | 86,000 | +1.00(+1.92%) |
Jul 26, 2004 | 52.60 | 52.90 | 51.51 | 51.96 | 80,600 | -0.44(-0.84%) |
Jul 23, 2004 | 52.48 | 52.55 | 52.15 | 52.40 | 55,800 | +0.05(+0.10%) |
Jul 22, 2004 | 52.65 | 52.74 | 52.11 | 52.35 | 80,600 | -0.16(-0.30%) |
Jul 21, 2004 | 52.70 | 53.00 | 52.50 | 52.51 | 60,500 | +0.23(+0.44%) |
Jul 20, 2004 | 53.10 | 53.20 | 52.20 | 52.28 | 73,600 | -0.86(-1.62%) |
Jul 19, 2004 | 53.44 | 53.48 | 52.41 | 53.14 | 80,200 | -0.05(-0.09%) |
Jul 16, 2004 | 53.40 | 53.84 | 53.18 | 53.19 | 74,500 | +0.19(+0.36%) |
Jul 15, 2004 | 52.40 | 53.00 | 52.25 | 53.00 | 111,000 | +0.66(+1.26%) |
Jul 14, 2004 | 53.50 | 53.50 | 52.25 | 52.34 | 146,500 | +0.44(+0.85%) |
Jul 13, 2004 | 51.85 | 51.99 | 51.55 | 51.90 | 89,100 | +0.20(+0.39%) |
Jul 12, 2004 | 51.49 | 51.70 | 50.95 | 51.70 | 92,800 | +0.21(+0.41%) |
Jul 09, 2004 | 51.55 | 51.86 | 51.02 | 51.49 | 96,400 | -0.05(-0.10%) |
Jul 08, 2004 | 51.55 | 51.69 | 50.98 | 51.54 | 95,800 | +0.06(+0.12%) |
Jul 07, 2004 | 51.50 | 51.85 | 50.92 | 51.48 | 91,800 | -0.02(-0.04%) |
Jul 06, 2004 | 51.85 | 51.95 | 51.00 | 51.50 | 117,300 | -0.20(-0.39%) |
Jul 02, 2004 | 51.60 | 52.00 | 51.05 | 51.70 | 85,700 | +0.10(+0.19%) |
Jul 01, 2004 | 51.05 | 51.70 | 50.70 | 51.60 | 97,200 | +0.75(+1.47%) |
Jun 30, 2004 | 50.70 | 51.00 | 50.48 | 50.85 | 129,300 | +0.22(+0.43%) |
Jun 29, 2004 | 50.24 | 50.85 | 50.03 | 50.63 | 145,200 | +0.64(+1.28%) |
Jun 28, 2004 | 50.25 | 50.35 | 49.91 | 49.99 | 151,900 | +0.49(+0.99%) |
Jun 25, 2004 | 48.75 | 49.64 | 48.75 | 49.50 | 146,200 | +0.75(+1.54%) |
Jun 24, 2004 | 47.95 | 48.99 | 47.95 | 48.75 | 149,000 | +0.85(+1.77%) |
Jun 23, 2004 | 47.60 | 47.95 | 47.50 | 47.90 | 99,800 | +0.19(+0.40%) |
Jun 22, 2004 | 47.90 | 47.94 | 47.60 | 47.71 | 91,700 | -0.18(-0.38%) |
Jun 21, 2004 | 48.55 | 48.55 | 47.61 | 47.89 | 127,700 | -0.66(-1.36%) |
Jun 18, 2004 | 47.90 | 48.55 | 47.90 | 48.55 | 100,800 | +0.17(+0.35%) |
Jun 17, 2004 | 48.27 | 48.38 | 47.90 | 48.38 | 100,400 | +0.28(+0.58%) |
Jun 16, 2004 | 47.80 | 48.30 | 47.51 | 48.10 | 97,600 | +0.50(+1.05%) |
Jun 15, 2004 | 47.00 | 47.89 | 47.00 | 47.60 | 80,200 | +0.71(+1.51%) |
Jun 14, 2004 | 47.95 | 48.02 | 46.89 | 46.89 | 85,000 | -1.06(-2.21%) |
Jun 10, 2004 | 48.00 | 48.10 | 47.68 | 47.95 | 66,100 | +0.12(+0.25%) |
Jun 09, 2004 | 48.05 | 48.06 | 47.70 | 47.83 | 70,700 | -0.22(-0.46%) |
Jun 08, 2004 | 47.99 | 48.05 | 47.83 | 48.05 | 73,600 | +0.09(+0.19%) |
Jun 07, 2004 | 47.90 | 48.00 | 47.70 | 47.96 | 90,400 | +0.41(+0.86%) |
Jun 04, 2004 | 47.82 | 47.92 | 47.40 | 47.55 | 79,200 | -0.26(-0.54%) |
Jun 03, 2004 | 47.98 | 48.03 | 47.71 | 47.81 | 102,100 | -0.17(-0.35%) |
Jun 02, 2004 | 47.80 | 48.14 | 47.80 | 47.98 | 104,200 | -0.01(-0.02%) |