Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.31 | 46.82 | 46.14 | 46.82 | 85,545 | +0.48(+1.04%) |
Aug 30, 2004 | 46.21 | 46.60 | 46.14 | 46.34 | 139,690 | -0.48(-1.03%) |
Aug 27, 2004 | 46.63 | 46.91 | 46.46 | 46.82 | 170,944 | +0.07(+0.16%) |
Aug 26, 2004 | 46.73 | 46.83 | 46.48 | 46.74 | 93,909 | -0.31(-0.65%) |
Aug 25, 2004 | 46.34 | 47.13 | 46.19 | 47.05 | 157,885 | +0.55(+1.19%) |
Aug 24, 2004 | 46.87 | 46.96 | 46.21 | 46.50 | 92,735 | -0.18(-0.39%) |
Aug 23, 2004 | 46.95 | 47.18 | 46.68 | 46.68 | 77,622 | -0.46(-0.97%) |
Aug 20, 2004 | 46.48 | 47.14 | 46.48 | 47.14 | 145,266 | +0.22(+0.46%) |
Aug 19, 2004 | 46.87 | 47.01 | 46.64 | 46.92 | 127,218 | +0.07(+0.15%) |
Aug 18, 2004 | 45.82 | 46.85 | 45.82 | 46.85 | 140,130 | +0.39(+0.84%) |
Aug 17, 2004 | 46.58 | 46.68 | 46.15 | 46.47 | 251,207 | +0.57(+1.23%) |
Aug 16, 2004 | 45.05 | 45.90 | 45.01 | 45.90 | 247,246 | +1.34(+3.01%) |
Aug 13, 2004 | 44.37 | 44.74 | 44.24 | 44.56 | 137,489 | -0.04(-0.09%) |
Aug 12, 2004 | 44.57 | 44.84 | 44.38 | 44.60 | 169,330 | -0.87(-1.90%) |
Aug 11, 2004 | 44.77 | 45.47 | 44.30 | 45.46 | 205,573 | -0.51(-1.11%) |
Aug 10, 2004 | 45.37 | 46.23 | 45.37 | 45.97 | 252,675 | +1.23(+2.76%) |
Aug 09, 2004 | 44.37 | 44.90 | 44.09 | 44.74 | 206,747 | -0.07(-0.15%) |
Aug 06, 2004 | 45.14 | 45.35 | 44.40 | 44.81 | 155,977 | -0.27(-0.60%) |
Aug 05, 2004 | 45.92 | 45.92 | 44.99 | 45.08 | 107,115 | -1.01(-2.19%) |
Aug 04, 2004 | 45.57 | 46.22 | 45.41 | 46.09 | 146,586 | -0.25(-0.54%) |
Aug 03, 2004 | 46.62 | 46.89 | 46.07 | 46.34 | 147,320 | -0.61(-1.29%) |
Aug 02, 2004 | 46.55 | 47.02 | 46.44 | 46.95 | 134,554 | -0.42(-0.88%) |
Jul 30, 2004 | 47.04 | 47.58 | 47.00 | 47.36 | 115,772 | -1.14(-2.35%) |
Jul 29, 2004 | 47.97 | 48.87 | 47.92 | 48.50 | 94,789 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,871 | -0.71(-1.46%) |
Jul 27, 2004 | 48.59 | 48.99 | 48.13 | 48.67 | 90,974 | +0.55(+1.13%) |
Jul 26, 2004 | 48.73 | 48.80 | 47.90 | 48.13 | 125,163 | +0.30(+0.63%) |
Jul 23, 2004 | 48.22 | 48.43 | 47.82 | 47.83 | 70,432 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.43 | 49.01 | 356,562 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.42 | 49.02 | 49.08 | 82,904 | -0.57(-1.15%) |
Jul 20, 2004 | 48.94 | 49.65 | 48.91 | 49.65 | 85,692 | +0.86(+1.76%) |
Jul 19, 2004 | 48.66 | 49.09 | 48.38 | 48.79 | 105,061 | -0.28(-0.57%) |
Jul 16, 2004 | 49.82 | 49.94 | 48.97 | 49.07 | 106,528 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.07 | 49.25 | 184,737 | -1.09(-2.17%) |
Jul 14, 2004 | 50.06 | 50.73 | 50.01 | 50.34 | 104,474 | -0.54(-1.06%) |
Jul 13, 2004 | 51.29 | 51.29 | 50.45 | 50.87 | 90,974 | -0.51(-0.99%) |
Jul 12, 2004 | 51.14 | 51.43 | 50.85 | 51.39 | 68,524 | -0.41(-0.79%) |
Jul 09, 2004 | 51.56 | 51.94 | 51.48 | 51.79 | 57,666 | +0.13(+0.25%) |
Jul 08, 2004 | 51.36 | 52.14 | 51.35 | 51.67 | 71,019 | -0.13(-0.25%) |
Jul 07, 2004 | 51.86 | 52.07 | 51.61 | 51.79 | 76,301 | -0.12(-0.24%) |
Jul 06, 2004 | 51.92 | 52.20 | 51.62 | 51.92 | 122,962 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.68 | 52.84 | 52,530 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.89 | 52.82 | 52.93 | 106,822 | -0.98(-1.82%) |
Jun 30, 2004 | 54.14 | 54.14 | 53.57 | 53.91 | 59,280 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.65 | 53.83 | 49,595 | -0.22(-0.40%) |
Jun 28, 2004 | 54.35 | 54.63 | 54.00 | 54.04 | 107,262 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.27 | 52.69 | 53.07 | 41,232 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.40 | 52.71 | 53.16 | 178,721 | +0.03(+0.05%) |
Jun 23, 2004 | 52.70 | 53.16 | 52.34 | 53.13 | 121,642 | -0.11(-0.20%) |
Jun 22, 2004 | 53.04 | 53.32 | 52.68 | 53.24 | 99,925 | -0.46(-0.85%) |
Jun 21, 2004 | 53.89 | 54.02 | 53.67 | 53.70 | 62,215 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.47 | 53.91 | 54.24 | 103,300 | +0.07(+0.13%) |
Jun 17, 2004 | 54.06 | 54.29 | 53.36 | 54.17 | 135,141 | +0.22(+0.42%) |
Jun 16, 2004 | 54.39 | 54.42 | 53.76 | 53.95 | 60,160 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.46 | 54.62 | 55.15 | 162,580 | +1.18(+2.18%) |
Jun 14, 2004 | 54.15 | 54.26 | 53.69 | 53.98 | 119,294 | -1.27(-2.31%) |
Jun 10, 2004 | 54.84 | 55.26 | 54.84 | 55.25 | 58,986 | +0.88(+1.62%) |
Jun 09, 2004 | 55.37 | 55.41 | 54.30 | 54.37 | 64,856 | -1.31(-2.35%) |
Jun 08, 2004 | 55.36 | 55.92 | 55.30 | 55.68 | 80,556 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.57 | 55.84 | 56.35 | 93,029 | +1.37(+2.49%) |
Jun 04, 2004 | 54.66 | 55.27 | 54.58 | 54.98 | 116,359 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.91 | 53.31 | 53.74 | 98,458 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.22 | 53.68 | 53.83 | 174,466 | +0.37(+0.69%) |