Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 52.10 | 52.36 | 51.61 | 51.80 | 1,867,300 | -0.28(-0.53%) |
Aug 30, 2004 | 52.51 | 52.67 | 52.03 | 52.07 | 1,140,474 | -0.61(-1.16%) |
Aug 27, 2004 | 53.11 | 53.17 | 52.59 | 52.68 | 1,706,132 | -0.50(-0.95%) |
Aug 26, 2004 | 53.28 | 53.43 | 52.91 | 53.19 | 2,125,012 | -0.70(-1.29%) |
Aug 25, 2004 | 53.79 | 53.88 | 53.05 | 53.88 | 1,958,350 | +0.02(+0.04%) |
Aug 24, 2004 | 54.07 | 54.13 | 53.44 | 53.86 | 948,171 | +0.13(+0.24%) |
Aug 23, 2004 | 54.18 | 54.40 | 53.72 | 53.73 | 1,152,509 | -0.43(-0.79%) |
Aug 20, 2004 | 53.51 | 54.33 | 53.47 | 54.16 | 1,895,819 | +0.69(+1.29%) |
Aug 19, 2004 | 53.51 | 53.85 | 53.30 | 53.47 | 1,572,697 | -0.11(-0.20%) |
Aug 18, 2004 | 53.20 | 53.62 | 52.87 | 53.58 | 1,743,677 | +0.37(+0.69%) |
Aug 17, 2004 | 53.51 | 54.17 | 53.04 | 53.21 | 2,279,640 | +0.07(+0.13%) |
Aug 16, 2004 | 51.84 | 53.40 | 51.84 | 53.14 | 2,353,029 | +1.15(+2.21%) |
Aug 13, 2004 | 51.36 | 52.13 | 51.36 | 52.00 | 2,038,672 | +0.63(+1.24%) |
Aug 12, 2004 | 51.33 | 51.49 | 51.05 | 51.36 | 2,070,199 | -0.12(-0.24%) |
Aug 11, 2004 | 51.43 | 51.56 | 50.80 | 51.48 | 2,763,144 | -0.69(-1.32%) |
Aug 10, 2004 | 50.85 | 52.17 | 50.69 | 52.17 | 2,130,507 | +1.93(+3.83%) |
Aug 09, 2004 | 50.57 | 50.70 | 50.08 | 50.25 | 1,545,618 | -0.17(-0.33%) |
Aug 06, 2004 | 50.81 | 51.15 | 50.11 | 50.41 | 3,012,745 | -0.75(-1.46%) |
Aug 05, 2004 | 52.36 | 52.36 | 51.16 | 51.16 | 1,670,942 | -1.20(-2.29%) |
Aug 04, 2004 | 52.39 | 52.81 | 51.92 | 52.36 | 1,161,012 | -0.32(-0.61%) |
Aug 03, 2004 | 53.02 | 53.51 | 52.66 | 52.68 | 1,728,764 | -0.46(-0.86%) |
Aug 02, 2004 | 52.45 | 53.30 | 52.24 | 53.14 | 1,471,052 | +0.15(+0.29%) |
Jul 30, 2004 | 52.78 | 52.99 | 52.36 | 52.99 | 1,349,914 | +0.26(+0.49%) |
Jul 29, 2004 | 52.21 | 53.07 | 52.00 | 52.73 | 1,503,233 | +0.90(+1.74%) |
Jul 28, 2004 | 52.20 | 52.98 | 51.48 | 51.83 | 1,930,224 | -0.57(-1.08%) |
Jul 27, 2004 | 52.29 | 52.53 | 51.71 | 52.39 | 1,947,361 | +0.22(+0.42%) |
Jul 26, 2004 | 52.31 | 52.52 | 51.81 | 52.17 | 1,659,822 | +0.21(+0.41%) |
Jul 23, 2004 | 52.77 | 53.10 | 51.68 | 51.96 | 2,522,438 | -1.02(-1.92%) |
Jul 22, 2004 | 50.46 | 53.16 | 50.46 | 52.97 | 5,960,475 | +2.52(+5.00%) |
Jul 21, 2004 | 50.82 | 51.31 | 50.40 | 50.45 | 2,836,664 | -0.24(-0.47%) |
Jul 20, 2004 | 49.95 | 50.83 | 49.89 | 50.69 | 2,541,799 | +0.85(+1.70%) |
Jul 19, 2004 | 50.45 | 50.45 | 49.63 | 49.84 | 3,446,670 | -0.63(-1.24%) |
Jul 16, 2004 | 50.78 | 51.15 | 50.38 | 50.47 | 1,536,984 | -0.08(-0.15%) |
Jul 15, 2004 | 50.59 | 50.92 | 50.35 | 50.54 | 1,260,826 | -0.05(-0.09%) |
Jul 14, 2004 | 50.45 | 51.28 | 50.23 | 50.59 | 1,470,267 | -0.18(-0.35%) |
Jul 13, 2004 | 51.02 | 51.17 | 50.60 | 50.77 | 1,377,124 | -0.33(-0.64%) |
Jul 12, 2004 | 50.77 | 51.53 | 50.66 | 51.09 | 1,730,333 | +0.33(+0.65%) |
Jul 09, 2004 | 51.75 | 51.83 | 50.51 | 50.77 | 2,628,009 | -0.87(-1.69%) |
Jul 08, 2004 | 52.36 | 52.36 | 51.50 | 51.64 | 1,612,074 | -0.70(-1.34%) |
Jul 07, 2004 | 51.97 | 52.74 | 51.97 | 52.34 | 1,641,639 | +0.47(+0.91%) |
Jul 06, 2004 | 52.05 | 52.36 | 51.50 | 51.87 | 1,332,777 | -0.18(-0.35%) |
Jul 02, 2004 | 52.45 | 52.56 | 51.90 | 52.05 | 1,331,599 | -0.40(-0.76%) |
Jul 01, 2004 | 52.71 | 52.92 | 52.03 | 52.45 | 1,795,873 | +0.18(+0.34%) |
Jun 30, 2004 | 52.08 | 52.57 | 51.84 | 52.27 | 1,810,525 | +0.19(+0.37%) |
Jun 29, 2004 | 52.59 | 52.60 | 51.71 | 52.08 | 2,437,406 | -0.69(-1.30%) |
Jun 28, 2004 | 53.74 | 54.03 | 52.67 | 52.77 | 3,374,720 | -0.94(-1.75%) |
Jun 25, 2004 | 53.51 | 54.06 | 53.36 | 53.71 | 1,875,542 | +0.06(+0.11%) |
Jun 24, 2004 | 53.91 | 54.19 | 53.45 | 53.65 | 1,660,084 | -0.37(-0.69%) |
Jun 23, 2004 | 54.07 | 54.16 | 53.22 | 54.02 | 2,482,146 | -0.04(-0.07%) |
Jun 22, 2004 | 53.82 | 54.23 | 53.07 | 54.06 | 2,451,273 | -0.12(-0.23%) |
Jun 21, 2004 | 54.63 | 54.85 | 54.18 | 54.18 | 1,238,326 | -0.38(-0.70%) |
Jun 18, 2004 | 54.46 | 55.27 | 54.39 | 54.56 | 2,828,946 | -0.46(-0.83%) |
Jun 17, 2004 | 54.27 | 55.13 | 54.10 | 55.02 | 2,471,681 | +0.57(+1.05%) |
Jun 16, 2004 | 54.10 | 54.57 | 54.07 | 54.45 | 1,418,070 | +0.34(+0.64%) |
Jun 15, 2004 | 54.08 | 54.45 | 53.87 | 54.11 | 2,442,247 | +0.41(+0.75%) |
Jun 14, 2004 | 53.44 | 54.04 | 53.18 | 53.70 | 2,175,377 | +0.07(+0.13%) |
Jun 10, 2004 | 53.82 | 54.10 | 53.20 | 53.63 | 2,089,299 | -0.50(-0.92%) |
Jun 09, 2004 | 54.61 | 54.91 | 53.82 | 54.13 | 1,896,996 | -0.48(-0.88%) |
Jun 08, 2004 | 54.43 | 54.92 | 54.29 | 54.61 | 1,705,740 | -0.32(-0.58%) |
Jun 07, 2004 | 53.62 | 55.00 | 53.62 | 54.93 | 2,069,938 | +1.53(+2.86%) |
Jun 04, 2004 | 52.82 | 53.62 | 52.70 | 53.40 | 1,811,572 | +1.18(+2.27%) |
Jun 03, 2004 | 52.80 | 52.95 | 52.13 | 52.22 | 1,660,084 | -1.04(-1.95%) |
Jun 02, 2004 | 53.36 | 53.66 | 52.58 | 53.26 | 1,452,344 | +0.22(+0.42%) |