Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 47.53 | 47.56 | 46.77 | 46.90 | 241,586 | -0.30(-0.64%) |
Aug 30, 2004 | 46.99 | 47.44 | 46.99 | 47.20 | 253,041 | +0.37(+0.79%) |
Aug 27, 2004 | 46.75 | 46.98 | 46.51 | 46.83 | 164,910 | +0.22(+0.48%) |
Aug 26, 2004 | 45.74 | 46.82 | 45.64 | 46.61 | 382,348 | +0.82(+1.80%) |
Aug 25, 2004 | 45.54 | 45.91 | 45.11 | 45.79 | 252,112 | +0.24(+0.53%) |
Aug 24, 2004 | 44.87 | 45.54 | 44.79 | 45.54 | 204,125 | +0.52(+1.16%) |
Aug 23, 2004 | 45.06 | 45.43 | 44.61 | 45.02 | 318,469 | +0.04(+0.09%) |
Aug 20, 2004 | 43.56 | 45.20 | 43.51 | 44.98 | 720,632 | +1.62(+3.73%) |
Aug 19, 2004 | 43.61 | 43.65 | 43.25 | 43.36 | 226,003 | -0.24(-0.56%) |
Aug 18, 2004 | 42.64 | 43.79 | 42.64 | 43.61 | 351,905 | +0.98(+2.30%) |
Aug 17, 2004 | 41.96 | 42.82 | 41.86 | 42.63 | 264,290 | +0.81(+1.95%) |
Aug 16, 2004 | 41.42 | 41.85 | 41.36 | 41.81 | 216,303 | +0.40(+0.96%) |
Aug 13, 2004 | 41.47 | 41.62 | 41.23 | 41.42 | 131,887 | -0.05(-0.12%) |
Aug 12, 2004 | 41.91 | 41.96 | 41.39 | 41.46 | 197,933 | -0.40(-0.95%) |
Aug 11, 2004 | 41.74 | 41.99 | 41.50 | 41.86 | 200,720 | +0.24(+0.58%) |
Aug 10, 2004 | 41.37 | 41.77 | 41.28 | 41.62 | 259,027 | +0.22(+0.54%) |
Aug 09, 2004 | 42.13 | 42.25 | 41.36 | 41.40 | 1,432,389 | -0.43(-1.02%) |
Aug 06, 2004 | 41.75 | 41.85 | 41.34 | 41.82 | 309,387 | +0.15(+0.35%) |
Aug 05, 2004 | 41.96 | 42.14 | 41.67 | 41.68 | 243,444 | -0.18(-0.44%) |
Aug 04, 2004 | 41.81 | 42.05 | 41.67 | 41.86 | 177,294 | +0.06(+0.14%) |
Aug 03, 2004 | 42.06 | 42.06 | 41.56 | 41.80 | 215,787 | -0.19(-0.46%) |
Aug 02, 2004 | 41.67 | 42.01 | 41.38 | 42.00 | 211,040 | +0.31(+0.74%) |
Jul 30, 2004 | 41.67 | 41.85 | 41.33 | 41.69 | 263,877 | +0.21(+0.51%) |
Jul 29, 2004 | 41.64 | 41.64 | 40.96 | 41.47 | 171,205 | +0.28(+0.68%) |
Jul 28, 2004 | 40.87 | 41.23 | 39.87 | 41.19 | 355,104 | +0.32(+0.78%) |
Jul 27, 2004 | 40.72 | 41.03 | 40.43 | 40.87 | 247,365 | +0.40(+0.98%) |
Jul 26, 2004 | 40.41 | 40.65 | 39.73 | 40.48 | 267,489 | +0.26(+0.65%) |
Jul 23, 2004 | 40.80 | 40.89 | 40.14 | 40.21 | 194,941 | -0.21(-0.53%) |
Jul 22, 2004 | 40.99 | 40.99 | 40.03 | 40.43 | 301,854 | -0.55(-1.35%) |
Jul 21, 2004 | 40.84 | 41.62 | 40.50 | 40.98 | 547,981 | +0.52(+1.29%) |
Jul 20, 2004 | 40.15 | 40.59 | 39.78 | 40.46 | 280,492 | +0.40(+0.99%) |
Jul 19, 2004 | 40.12 | 40.14 | 39.73 | 40.06 | 225,900 | -0.05(-0.12%) |
Jul 16, 2004 | 40.18 | 40.71 | 40.08 | 40.11 | 275,126 | +0.04(+0.10%) |
Jul 15, 2004 | 39.20 | 40.20 | 39.13 | 40.07 | 345,610 | +0.82(+2.10%) |
Jul 14, 2004 | 39.20 | 39.27 | 38.93 | 39.24 | 184,208 | +0.11(+0.27%) |
Jul 13, 2004 | 39.32 | 39.32 | 39.02 | 39.14 | 165,323 | -0.19(-0.49%) |
Jul 12, 2004 | 39.01 | 39.33 | 38.76 | 39.33 | 199,997 | +0.30(+0.77%) |
Jul 09, 2004 | 38.83 | 39.13 | 38.68 | 39.03 | 170,483 | +0.26(+0.67%) |
Jul 08, 2004 | 39.34 | 39.34 | 38.32 | 38.77 | 392,875 | -0.76(-1.91%) |
Jul 07, 2004 | 39.33 | 39.54 | 39.07 | 39.53 | 349,944 | +0.76(+1.95%) |
Jul 06, 2004 | 39.19 | 39.19 | 38.75 | 38.77 | 359,954 | -0.66(-1.67%) |
Jul 02, 2004 | 38.52 | 39.45 | 38.42 | 39.43 | 404,949 | +0.96(+2.49%) |
Jul 01, 2004 | 38.52 | 38.74 | 38.16 | 38.47 | 306,911 | +0.00(+0.00%) |
Jun 30, 2004 | 38.20 | 38.58 | 38.11 | 38.47 | 225,694 | +0.27(+0.71%) |
Jun 29, 2004 | 38.37 | 38.62 | 38.13 | 38.20 | 360,367 | -0.13(-0.33%) |
Jun 28, 2004 | 38.76 | 39.03 | 38.32 | 38.32 | 209,388 | -0.52(-1.35%) |
Jun 25, 2004 | 38.90 | 38.99 | 38.22 | 38.85 | 893,901 | +0.10(+0.25%) |
Jun 24, 2004 | 38.57 | 38.89 | 38.28 | 38.75 | 565,835 | +0.40(+1.04%) |
Jun 23, 2004 | 37.81 | 38.35 | 37.56 | 38.35 | 328,169 | +0.53(+1.41%) |
Jun 22, 2004 | 38.25 | 38.40 | 37.82 | 37.82 | 282,659 | -0.43(-1.11%) |
Jun 21, 2004 | 37.76 | 38.34 | 37.69 | 38.25 | 247,468 | +0.55(+1.47%) |
Jun 18, 2004 | 37.69 | 38.18 | 37.60 | 37.69 | 339,212 | -0.03(-0.08%) |
Jun 17, 2004 | 36.97 | 37.76 | 36.83 | 37.72 | 808,556 | +0.89(+2.42%) |
Jun 16, 2004 | 36.77 | 37.02 | 36.65 | 36.83 | 217,128 | +0.06(+0.16%) |
Jun 15, 2004 | 36.95 | 36.95 | 36.68 | 36.77 | 303,402 | +0.07(+0.18%) |
Jun 14, 2004 | 37.49 | 37.49 | 36.65 | 36.71 | 634,771 | +0.13(+0.34%) |
Jun 10, 2004 | 36.75 | 37.02 | 36.49 | 36.58 | 138,904 | +0.07(+0.19%) |
Jun 09, 2004 | 36.67 | 36.77 | 36.44 | 36.51 | 119,503 | -0.25(-0.69%) |
Jun 08, 2004 | 37.10 | 37.31 | 36.58 | 36.76 | 259,130 | -0.10(-0.26%) |
Jun 07, 2004 | 36.72 | 36.91 | 36.67 | 36.86 | 132,403 | +0.43(+1.17%) |
Jun 04, 2004 | 36.34 | 36.74 | 36.31 | 36.43 | 161,814 | +0.24(+0.67%) |
Jun 03, 2004 | 36.71 | 36.71 | 36.01 | 36.19 | 357,890 | -0.48(-1.32%) |
Jun 02, 2004 | 36.92 | 36.97 | 36.51 | 36.68 | 388,747 | -0.06(-0.16%) |