Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 53.27 | 53.51 | 52.92 | 53.46 | 250,854 | +0.30(+0.57%) |
Aug 30, 2004 | 53.18 | 53.41 | 52.89 | 53.16 | 114,184 | -0.02(-0.04%) |
Aug 27, 2004 | 53.05 | 53.28 | 53.05 | 53.18 | 226,821 | -0.05(-0.09%) |
Aug 26, 2004 | 53.23 | 53.56 | 53.06 | 53.22 | 253,227 | +0.03(+0.05%) |
Aug 25, 2004 | 53.08 | 53.61 | 52.74 | 53.20 | 178,238 | +0.07(+0.13%) |
Aug 24, 2004 | 52.98 | 53.81 | 52.93 | 53.13 | 245,594 | +0.24(+0.46%) |
Aug 23, 2004 | 53.71 | 53.97 | 52.87 | 52.89 | 187,522 | -0.78(-1.45%) |
Aug 20, 2004 | 52.90 | 53.82 | 52.74 | 53.66 | 319,757 | +0.81(+1.54%) |
Aug 19, 2004 | 53.23 | 53.28 | 52.42 | 52.85 | 225,892 | -0.27(-0.51%) |
Aug 18, 2004 | 52.65 | 53.41 | 52.13 | 53.12 | 347,607 | +0.48(+0.90%) |
Aug 17, 2004 | 52.02 | 52.82 | 51.94 | 52.64 | 132,338 | +0.62(+1.19%) |
Aug 16, 2004 | 51.83 | 52.41 | 51.72 | 52.02 | 193,504 | +0.43(+0.83%) |
Aug 13, 2004 | 51.33 | 51.63 | 51.16 | 51.60 | 119,547 | +0.21(+0.42%) |
Aug 12, 2004 | 51.58 | 51.58 | 51.23 | 51.38 | 157,609 | -0.27(-0.53%) |
Aug 11, 2004 | 51.48 | 51.81 | 50.73 | 51.65 | 184,633 | +0.03(+0.06%) |
Aug 10, 2004 | 51.54 | 51.88 | 50.98 | 51.63 | 325,017 | +0.01(+0.02%) |
Aug 09, 2004 | 51.53 | 52.27 | 51.53 | 51.62 | 133,369 | +0.09(+0.17%) |
Aug 06, 2004 | 52.62 | 52.62 | 51.50 | 51.53 | 208,564 | -1.16(-2.21%) |
Aug 05, 2004 | 53.69 | 53.69 | 52.69 | 52.69 | 113,874 | -1.10(-2.04%) |
Aug 04, 2004 | 53.61 | 54.29 | 53.47 | 53.79 | 133,266 | +0.04(+0.07%) |
Aug 03, 2004 | 54.44 | 54.67 | 53.70 | 53.75 | 129,346 | -0.75(-1.37%) |
Aug 02, 2004 | 54.33 | 55.37 | 53.22 | 54.49 | 379,479 | +0.07(+0.12%) |
Jul 30, 2004 | 53.86 | 54.80 | 53.39 | 54.43 | 249,616 | +0.50(+0.93%) |
Jul 29, 2004 | 52.76 | 54.10 | 52.76 | 53.92 | 233,216 | +1.26(+2.39%) |
Jul 28, 2004 | 52.90 | 53.14 | 52.30 | 52.66 | 168,749 | -0.38(-0.71%) |
Jul 27, 2004 | 52.93 | 53.61 | 52.58 | 53.04 | 232,288 | +0.20(+0.39%) |
Jul 26, 2004 | 52.84 | 53.35 | 52.67 | 52.84 | 198,352 | +0.07(+0.13%) |
Jul 23, 2004 | 54.00 | 54.00 | 52.72 | 52.77 | 269,936 | -1.42(-2.61%) |
Jul 22, 2004 | 54.10 | 54.37 | 53.71 | 54.18 | 251,989 | -0.11(-0.20%) |
Jul 21, 2004 | 55.12 | 55.26 | 54.15 | 54.29 | 418,469 | -0.58(-1.06%) |
Jul 20, 2004 | 51.58 | 55.70 | 51.43 | 54.87 | 1,151,022 | +3.88(+7.60%) |
Jul 19, 2004 | 50.07 | 51.06 | 49.88 | 50.99 | 210,936 | +0.76(+1.51%) |
Jul 16, 2004 | 50.67 | 50.69 | 50.06 | 50.24 | 102,631 | -0.44(-0.86%) |
Jul 15, 2004 | 50.90 | 50.93 | 50.55 | 50.67 | 93,761 | -0.22(-0.44%) |
Jul 14, 2004 | 50.51 | 51.39 | 50.14 | 50.90 | 250,338 | +0.19(+0.38%) |
Jul 13, 2004 | 50.58 | 50.89 | 50.33 | 50.70 | 163,901 | +0.13(+0.25%) |
Jul 12, 2004 | 50.45 | 50.66 | 50.17 | 50.58 | 135,638 | +0.22(+0.44%) |
Jul 09, 2004 | 50.80 | 50.85 | 50.27 | 50.36 | 165,242 | -0.15(-0.29%) |
Jul 08, 2004 | 51.50 | 51.50 | 50.47 | 50.50 | 199,796 | -0.95(-1.85%) |
Jul 07, 2004 | 51.49 | 52.22 | 51.40 | 51.45 | 173,287 | +0.02(+0.04%) |
Jul 06, 2004 | 51.78 | 51.93 | 51.16 | 51.43 | 184,221 | -0.59(-1.14%) |
Jul 02, 2004 | 51.85 | 52.27 | 51.78 | 52.02 | 84,374 | +0.16(+0.30%) |
Jul 01, 2004 | 51.73 | 52.02 | 51.64 | 51.87 | 245,491 | -0.40(-0.76%) |
Jun 30, 2004 | 51.75 | 52.35 | 51.63 | 52.27 | 268,286 | +0.71(+1.37%) |
Jun 29, 2004 | 51.63 | 52.12 | 51.43 | 51.56 | 166,480 | -0.20(-0.39%) |
Jun 28, 2004 | 51.70 | 52.00 | 51.70 | 51.76 | 192,679 | +0.16(+0.30%) |
Jun 25, 2004 | 51.48 | 51.68 | 51.24 | 51.61 | 454,158 | -0.30(-0.58%) |
Jun 24, 2004 | 52.21 | 52.37 | 51.88 | 51.91 | 155,340 | -0.16(-0.30%) |
Jun 23, 2004 | 51.97 | 52.26 | 51.84 | 52.06 | 192,370 | +0.28(+0.54%) |
Jun 22, 2004 | 52.16 | 52.26 | 51.58 | 51.78 | 167,614 | -0.46(-0.87%) |
Jun 21, 2004 | 51.58 | 52.27 | 51.49 | 52.24 | 161,219 | +0.52(+1.01%) |
Jun 18, 2004 | 51.72 | 52.46 | 51.69 | 51.71 | 290,979 | -0.30(-0.58%) |
Jun 17, 2004 | 52.01 | 52.18 | 51.58 | 52.01 | 161,322 | -0.24(-0.46%) |
Jun 16, 2004 | 52.55 | 52.55 | 52.12 | 52.26 | 167,614 | -0.24(-0.46%) |
Jun 15, 2004 | 52.52 | 53.18 | 52.40 | 52.50 | 225,480 | +0.16(+0.30%) |
Jun 14, 2004 | 53.13 | 53.19 | 52.27 | 52.34 | 158,228 | -0.86(-1.62%) |
Jun 10, 2004 | 53.34 | 53.61 | 53.16 | 53.21 | 188,244 | -0.14(-0.25%) |
Jun 09, 2004 | 53.13 | 53.58 | 53.12 | 53.34 | 170,090 | +0.02(+0.04%) |
Jun 08, 2004 | 53.27 | 53.51 | 52.77 | 53.32 | 183,086 | -0.19(-0.36%) |
Jun 07, 2004 | 52.57 | 53.69 | 52.45 | 53.52 | 195,567 | +1.05(+2.00%) |
Jun 04, 2004 | 52.07 | 52.53 | 51.95 | 52.47 | 171,946 | +0.50(+0.97%) |
Jun 03, 2004 | 52.59 | 52.64 | 51.96 | 51.96 | 215,578 | -0.63(-1.20%) |
Jun 02, 2004 | 52.45 | 52.76 | 52.23 | 52.59 | 231,050 | +0.25(+0.48%) |