Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 59.45 | 59.50 | 58.70 | 59.45 | 412,751 | +1.10(+1.89%) |
Aug 30, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | +0.00(+0.00%) |
Aug 27, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | -0.50(-0.85%) |
Aug 26, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.00(+0.00%) |
Aug 25, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.30(+0.51%) |
Aug 24, 2004 | 58.55 | 58.95 | 58.30 | 58.55 | 201,726 | -1.55(-2.58%) |
Aug 23, 2004 | 60.10 | 60.45 | 59.70 | 60.10 | 195,344 | -0.30(-0.50%) |
Aug 20, 2004 | 60.40 | 60.55 | 58.35 | 60.40 | 209,272 | +0.55(+0.92%) |
Aug 19, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | +0.00(+0.00%) |
Aug 18, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | -2.85(-4.55%) |
Aug 17, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | +0.00(+0.00%) |
Aug 16, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | -0.15(-0.24%) |
Aug 13, 2004 | 62.85 | 63.25 | 62.50 | 62.85 | 103,956 | +0.20(+0.32%) |
Aug 12, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | +0.00(+0.00%) |
Aug 11, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | -1.55(-2.41%) |
Aug 10, 2004 | 64.20 | 64.35 | 63.35 | 64.20 | 117,346 | -0.30(-0.47%) |
Aug 09, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.00(+0.00%) |
Aug 06, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.25(+0.39%) |
Aug 05, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.00(+0.00%) |
Aug 04, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.40(+0.63%) |
Aug 03, 2004 | 63.85 | 64.10 | 63.00 | 63.85 | 213,158 | +0.00(+0.00%) |
Aug 02, 2004 | 63.85 | 64.10 | 63.00 | 63.85 | 213,158 | -0.25(-0.39%) |
Jul 30, 2004 | 64.10 | 64.60 | 63.95 | 64.10 | 220,898 | +0.00(+0.00%) |
Jul 29, 2004 | 64.10 | 64.60 | 63.95 | 64.10 | 220,898 | -0.52(-0.80%) |
Jul 28, 2004 | 64.62 | 65.15 | 64.10 | 64.62 | 135,112 | +0.00(+0.00%) |
Jul 27, 2004 | 64.62 | 65.15 | 64.10 | 64.62 | 135,112 | +0.52(+0.81%) |
Jul 26, 2004 | 64.10 | 64.80 | 64.00 | 64.10 | 80,265 | -1.50(-2.29%) |
Jul 23, 2004 | 65.60 | 66.12 | 65.20 | 65.60 | 72,838 | -0.40(-0.61%) |
Jul 22, 2004 | 66.00 | 66.60 | 65.65 | 66.00 | 75,775 | -0.80(-1.20%) |
Jul 21, 2004 | 66.80 | 67.25 | 66.45 | 66.80 | 114,029 | -0.80(-1.18%) |
Jul 20, 2004 | 67.60 | 67.75 | 67.00 | 67.60 | 88,651 | -1.10(-1.60%) |
Jul 19, 2004 | 68.70 | 69.00 | 64.00 | 68.70 | 118,788 | +0.50(+0.73%) |
Jul 16, 2004 | 68.20 | 68.55 | 67.95 | 68.20 | 88,646 | -0.50(-0.73%) |
Jul 15, 2004 | 68.70 | 68.85 | 68.25 | 68.70 | 110,564 | +1.10(+1.63%) |
Jul 14, 2004 | 67.60 | 68.95 | 67.45 | 67.60 | 632,699 | +0.00(+0.00%) |
Jul 13, 2004 | 67.60 | 68.95 | 67.45 | 67.60 | 632,699 | -0.30(-0.44%) |
Jul 12, 2004 | 67.90 | 68.25 | 67.65 | 67.90 | 129,570 | -0.60(-0.88%) |
Jul 09, 2004 | 68.50 | 68.73 | 67.25 | 68.50 | 85,435 | +0.65(+0.96%) |
Jul 08, 2004 | 67.85 | 68.00 | 67.50 | 67.85 | 300,095 | +0.35(+0.52%) |
Jul 07, 2004 | 67.50 | 67.50 | 66.75 | 67.50 | 194,771 | -0.10(-0.15%) |
Jul 06, 2004 | 67.60 | 67.80 | 67.20 | 67.60 | 116,494 | +0.40(+0.60%) |
Jul 02, 2004 | 67.20 | 67.50 | 66.72 | 67.20 | 91,063 | +0.10(+0.15%) |
Jul 01, 2004 | 67.10 | 67.35 | 66.65 | 67.10 | 111,042 | +0.00(+0.00%) |
Jun 30, 2004 | 66.80 | 67.35 | 66.65 | 67.10 | 111,042 | -0.60(-0.89%) |
Jun 29, 2004 | 67.70 | 68.30 | 67.60 | 67.70 | 116,676 | +0.00(+0.00%) |
Jun 28, 2004 | 67.65 | 68.30 | 67.60 | 67.70 | 116,676 | +0.05(+0.07%) |
Jun 25, 2004 | 67.95 | 67.70 | 67.25 | 67.65 | 241,833 | +0.60(+0.89%) |
Jun 24, 2004 | 67.05 | 67.30 | 66.75 | 67.05 | 339,538 | -0.05(-0.07%) |
Jun 23, 2004 | 67.10 | 67.30 | 66.80 | 67.10 | 210,831 | +0.15(+0.22%) |
Jun 22, 2004 | 66.95 | 67.25 | 66.50 | 66.95 | 182,796 | +0.60(+0.90%) |
Jun 21, 2004 | 66.35 | 67.10 | 66.10 | 66.35 | 374,039 | +0.02(+0.03%) |
Jun 18, 2004 | 66.33 | 66.35 | 65.50 | 66.33 | 428,252 | +1.08(+1.66%) |
Jun 17, 2004 | 65.25 | 66.00 | 65.15 | 65.25 | 82,774 | -0.85(-1.29%) |
Jun 16, 2004 | 66.10 | 66.25 | 65.45 | 66.10 | 117,402 | -0.10(-0.15%) |
Jun 15, 2004 | 66.20 | 66.20 | 64.80 | 66.20 | 303,012 | -0.20(-0.30%) |
Jun 14, 2004 | 66.40 | 66.40 | 66.40 | 66.40 | 0 | +0.40(+0.61%) |
Jun 10, 2004 | 66.00 | 66.60 | 65.52 | 66.00 | 99,577 | -1.00(-1.49%) |
Jun 09, 2004 | 67.00 | 67.20 | 65.00 | 67.00 | 124,424 | -0.40(-0.59%) |
Jun 08, 2004 | 67.40 | 67.55 | 66.90 | 67.40 | 93,654 | +0.90(+1.35%) |
Jun 07, 2004 | 66.50 | 66.80 | 65.40 | 66.50 | 119,428 | +0.25(+0.38%) |
Jun 04, 2004 | 66.25 | 66.45 | 65.75 | 66.25 | 125,004 | +0.35(+0.53%) |
Jun 03, 2004 | 65.90 | 65.95 | 65.24 | 65.90 | 238,254 | +0.80(+1.23%) |
Jun 02, 2004 | 65.10 | 65.10 | 64.40 | 65.10 | 130,473 | -0.25(-0.38%) |