Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 44.57 | 45.16 | 44.45 | 45.11 | 4,579,352 | +0.58(+1.30%) |
Aug 30, 2004 | 44.64 | 44.79 | 44.42 | 44.53 | 2,704,047 | -0.10(-0.22%) |
Aug 27, 2004 | 44.34 | 44.75 | 44.24 | 44.63 | 2,071,581 | +0.11(+0.26%) |
Aug 26, 2004 | 44.49 | 44.90 | 44.39 | 44.51 | 2,951,811 | +0.04(+0.09%) |
Aug 25, 2004 | 44.01 | 44.56 | 43.65 | 44.47 | 3,824,738 | +0.34(+0.77%) |
Aug 24, 2004 | 44.20 | 44.33 | 43.91 | 44.13 | 2,440,397 | +0.12(+0.27%) |
Aug 23, 2004 | 43.92 | 44.34 | 43.82 | 44.01 | 2,854,494 | +0.05(+0.11%) |
Aug 20, 2004 | 43.60 | 44.06 | 43.57 | 43.96 | 3,259,280 | +0.16(+0.36%) |
Aug 19, 2004 | 43.68 | 43.90 | 43.58 | 43.80 | 4,088,387 | -0.01(-0.02%) |
Aug 18, 2004 | 42.83 | 43.82 | 42.62 | 43.82 | 5,034,165 | +0.72(+1.68%) |
Aug 17, 2004 | 42.80 | 43.27 | 42.80 | 43.09 | 5,254,907 | +0.25(+0.58%) |
Aug 16, 2004 | 42.80 | 43.01 | 42.58 | 42.85 | 5,301,831 | +0.31(+0.73%) |
Aug 13, 2004 | 42.80 | 42.99 | 42.28 | 42.53 | 3,835,510 | -0.07(-0.17%) |
Aug 12, 2004 | 43.28 | 43.37 | 42.58 | 42.61 | 5,818,904 | -0.79(-1.82%) |
Aug 11, 2004 | 43.43 | 43.54 | 42.83 | 43.39 | 6,209,996 | -0.21(-0.48%) |
Aug 10, 2004 | 43.82 | 43.89 | 42.91 | 43.60 | 7,269,157 | +0.09(+0.20%) |
Aug 09, 2004 | 43.71 | 44.18 | 43.47 | 43.51 | 4,667,904 | -0.23(-0.53%) |
Aug 06, 2004 | 44.23 | 44.47 | 43.62 | 43.74 | 5,894,858 | -0.93(-2.08%) |
Aug 05, 2004 | 45.37 | 45.83 | 44.63 | 44.68 | 4,705,881 | -0.88(-1.94%) |
Aug 04, 2004 | 45.13 | 45.81 | 44.98 | 45.56 | 3,685,062 | +0.14(+0.30%) |
Aug 03, 2004 | 45.60 | 45.65 | 45.14 | 45.42 | 3,243,760 | -0.34(-0.74%) |
Aug 02, 2004 | 45.08 | 45.92 | 44.86 | 45.76 | 4,403,890 | +0.65(+1.44%) |
Jul 30, 2004 | 44.98 | 45.24 | 44.87 | 45.11 | 3,442,228 | +0.13(+0.29%) |
Jul 29, 2004 | 45.29 | 45.29 | 44.69 | 44.98 | 5,153,756 | +0.07(+0.16%) |
Jul 28, 2004 | 45.49 | 45.49 | 44.23 | 44.91 | 8,205,075 | -0.58(-1.28%) |
Jul 27, 2004 | 44.90 | 45.71 | 44.69 | 45.49 | 5,092,774 | +0.78(+1.74%) |
Jul 26, 2004 | 45.25 | 45.46 | 44.57 | 44.71 | 6,117,244 | -0.54(-1.20%) |
Jul 23, 2004 | 45.84 | 45.87 | 45.08 | 45.25 | 5,002,030 | -0.59(-1.29%) |
Jul 22, 2004 | 45.47 | 46.06 | 45.46 | 45.84 | 6,875,874 | +0.07(+0.14%) |
Jul 21, 2004 | 46.66 | 46.66 | 45.71 | 45.78 | 6,494,642 | -0.78(-1.67%) |
Jul 20, 2004 | 45.71 | 46.55 | 45.60 | 46.55 | 9,079,280 | +1.07(+2.35%) |
Jul 19, 2004 | 46.83 | 46.83 | 45.02 | 45.49 | 19,210,784 | -2.62(-5.45%) |
Jul 16, 2004 | 48.91 | 48.91 | 48.08 | 48.11 | 4,646,724 | -0.43(-0.88%) |
Jul 15, 2004 | 48.30 | 48.85 | 48.30 | 48.54 | 3,786,943 | +0.24(+0.49%) |
Jul 14, 2004 | 47.41 | 48.57 | 47.41 | 48.30 | 3,733,447 | +0.44(+0.93%) |
Jul 13, 2004 | 47.90 | 48.13 | 47.73 | 47.86 | 4,160,872 | -0.28(-0.59%) |
Jul 12, 2004 | 48.07 | 48.20 | 47.62 | 48.14 | 2,932,092 | +0.14(+0.29%) |
Jul 09, 2004 | 48.31 | 48.58 | 47.81 | 48.01 | 3,252,342 | -0.05(-0.10%) |
Jul 08, 2004 | 48.43 | 48.75 | 48.00 | 48.05 | 4,279,003 | -0.38(-0.78%) |
Jul 07, 2004 | 47.95 | 48.44 | 47.85 | 48.43 | 4,481,122 | +0.48(+1.01%) |
Jul 06, 2004 | 47.69 | 48.18 | 47.65 | 47.95 | 4,210,170 | +0.03(+0.06%) |
Jul 02, 2004 | 48.38 | 48.41 | 47.87 | 47.92 | 3,125,630 | -0.37(-0.76%) |
Jul 01, 2004 | 49.29 | 49.35 | 48.08 | 48.29 | 4,796,807 | -1.01(-2.04%) |
Jun 30, 2004 | 49.19 | 49.45 | 48.83 | 49.30 | 5,604,917 | +0.12(+0.23%) |
Jun 29, 2004 | 48.58 | 49.29 | 48.48 | 49.18 | 4,706,429 | +0.61(+1.25%) |
Jun 28, 2004 | 48.77 | 49.05 | 48.36 | 48.58 | 3,406,076 | +0.02(+0.03%) |
Jun 25, 2004 | 48.53 | 48.94 | 48.24 | 48.56 | 5,366,282 | +0.04(+0.09%) |
Jun 24, 2004 | 48.83 | 48.92 | 48.45 | 48.52 | 3,424,882 | -0.53(-1.08%) |
Jun 23, 2004 | 48.76 | 49.13 | 48.50 | 49.05 | 5,458,121 | +0.03(+0.06%) |
Jun 22, 2004 | 48.08 | 49.02 | 47.81 | 49.02 | 6,932,840 | +1.22(+2.54%) |
Jun 21, 2004 | 47.59 | 48.14 | 47.59 | 47.80 | 4,435,294 | +0.10(+0.22%) |
Jun 18, 2004 | 47.06 | 47.97 | 47.06 | 47.70 | 6,759,934 | +0.64(+1.35%) |
Jun 17, 2004 | 46.55 | 47.23 | 46.55 | 47.06 | 2,734,903 | +0.37(+0.80%) |
Jun 16, 2004 | 46.86 | 46.96 | 46.58 | 46.69 | 4,330,126 | -0.16(-0.35%) |
Jun 15, 2004 | 47.07 | 47.11 | 46.57 | 46.86 | 3,518,730 | +0.22(+0.47%) |
Jun 14, 2004 | 46.88 | 47.07 | 46.49 | 46.64 | 3,606,917 | -0.59(-1.24%) |
Jun 10, 2004 | 46.80 | 47.25 | 46.80 | 47.22 | 3,022,653 | +0.44(+0.95%) |
Jun 09, 2004 | 47.10 | 47.27 | 46.78 | 46.78 | 3,224,407 | -0.39(-0.84%) |
Jun 08, 2004 | 46.44 | 47.21 | 46.44 | 47.17 | 3,560,906 | +0.52(+1.12%) |
Jun 07, 2004 | 46.48 | 46.83 | 46.36 | 46.65 | 4,460,673 | +0.18(+0.38%) |
Jun 04, 2004 | 46.72 | 46.91 | 46.42 | 46.48 | 3,173,284 | +0.05(+0.11%) |
Jun 03, 2004 | 46.81 | 47.04 | 46.43 | 46.43 | 2,977,738 | -0.46(-0.98%) |
Jun 02, 2004 | 46.80 | 47.03 | 46.44 | 46.89 | 3,346,189 | +0.43(+0.92%) |