Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 52.05 | 52.05 | 48.30 | 48.75 | 7,286 | -3.00(-5.80%) |
Aug 30, 2004 | 54.75 | 54.75 | 51.15 | 51.75 | 973 | -3.75(-6.76%) |
Aug 27, 2004 | 54.00 | 55.50 | 51.15 | 55.50 | 2,393 | +0.45(+0.82%) |
Aug 26, 2004 | 55.20 | 55.95 | 54.90 | 55.05 | 686 | -0.15(-0.27%) |
Aug 25, 2004 | 53.25 | 56.85 | 52.50 | 55.20 | 3,246 | +2.10(+3.95%) |
Aug 24, 2004 | 53.25 | 54.00 | 49.65 | 53.10 | 3,986 | +1.35(+2.61%) |
Aug 23, 2004 | 51.00 | 52.35 | 50.85 | 51.75 | 1,646 | +1.65(+3.29%) |
Aug 20, 2004 | 53.10 | 53.10 | 49.35 | 50.10 | 1,653 | -0.90(-1.76%) |
Aug 19, 2004 | 50.70 | 52.50 | 49.80 | 51.00 | 1,353 | +0.90(+1.80%) |
Aug 18, 2004 | 49.20 | 51.00 | 48.75 | 50.10 | 3,790 | +1.35(+2.77%) |
Aug 17, 2004 | 47.40 | 49.50 | 45.75 | 48.75 | 5,046 | +2.40(+5.18%) |
Aug 16, 2004 | 44.25 | 48.30 | 44.25 | 46.35 | 2,620 | +1.50(+3.34%) |
Aug 13, 2004 | 44.25 | 45.45 | 44.25 | 44.85 | 546 | -0.75(-1.64%) |
Aug 12, 2004 | 46.35 | 46.50 | 45.00 | 45.60 | 1,080 | -1.35(-2.88%) |
Aug 11, 2004 | 47.25 | 47.40 | 44.40 | 46.95 | 3,213 | -0.75(-1.57%) |
Aug 10, 2004 | 47.25 | 48.15 | 45.00 | 47.70 | 6,773 | +0.45(+0.95%) |
Aug 09, 2004 | 50.25 | 51.00 | 46.95 | 47.25 | 19,360 | -3.75(-7.35%) |
Aug 06, 2004 | 52.50 | 52.50 | 50.55 | 51.00 | 9,093 | -1.50(-2.86%) |
Aug 05, 2004 | 52.65 | 54.60 | 50.40 | 52.50 | 19,400 | +0.15(+0.29%) |
Aug 04, 2004 | 53.40 | 53.40 | 51.45 | 52.35 | 11,780 | -1.20(-2.24%) |
Aug 03, 2004 | 56.10 | 56.70 | 52.95 | 53.55 | 19,903 | -2.85(-5.05%) |
Aug 02, 2004 | 58.95 | 58.95 | 56.10 | 56.40 | 13,240 | -1.65(-2.84%) |
Jul 30, 2004 | 58.05 | 58.65 | 57.00 | 58.05 | 6,280 | +0.30(+0.52%) |
Jul 29, 2004 | 58.50 | 58.50 | 56.70 | 57.75 | 6,980 | -3.75(-6.10%) |
Jul 28, 2004 | 61.80 | 61.80 | 57.00 | 61.50 | 12,673 | -0.75(-1.20%) |
Jul 27, 2004 | 62.85 | 63.60 | 61.50 | 62.25 | 14,460 | +0.30(+0.48%) |
Jul 26, 2004 | 66.45 | 66.45 | 61.80 | 61.95 | 11,393 | -0.30(-0.48%) |
Jul 23, 2004 | 63.00 | 63.00 | 60.75 | 62.25 | 21,373 | -0.75(-1.19%) |
Jul 22, 2004 | 67.35 | 67.35 | 61.80 | 63.00 | 14,900 | -2.85(-4.33%) |
Jul 21, 2004 | 71.40 | 71.40 | 64.05 | 65.85 | 33,380 | -9.45(-12.55%) |
Jul 20, 2004 | 79.20 | 79.20 | 73.50 | 75.30 | 6,206 | -1.80(-2.33%) |
Jul 19, 2004 | 72.75 | 78.90 | 71.25 | 77.10 | 7,126 | +6.60(+9.36%) |
Jul 16, 2004 | 72.60 | 72.60 | 69.75 | 70.50 | 4,866 | -1.05(-1.47%) |
Jul 15, 2004 | 73.65 | 74.10 | 70.50 | 71.55 | 6,133 | -1.65(-2.25%) |
Jul 14, 2004 | 75.30 | 75.30 | 72.75 | 73.20 | 7,106 | -2.70(-3.56%) |
Jul 13, 2004 | 77.10 | 77.70 | 75.60 | 75.90 | 6,613 | +0.15(+0.20%) |
Jul 12, 2004 | 77.10 | 77.55 | 73.95 | 75.75 | 8,640 | -3.00(-3.81%) |
Jul 09, 2004 | 77.25 | 78.75 | 76.35 | 78.75 | 1,513 | +3.47(+4.60%) |
Jul 08, 2004 | 81.75 | 81.75 | 75.15 | 75.28 | 5,300 | -6.31(-7.74%) |
Jul 07, 2004 | 82.65 | 83.40 | 80.55 | 81.60 | 5,533 | -3.75(-4.39%) |
Jul 06, 2004 | 87.30 | 87.45 | 82.65 | 85.35 | 13,620 | -3.75(-4.21%) |
Jul 02, 2004 | 88.05 | 89.10 | 85.95 | 89.10 | 3,486 | +1.35(+1.54%) |
Jul 01, 2004 | 88.50 | 89.40 | 85.95 | 87.75 | 17,833 | +0.75(+0.86%) |
Jun 30, 2004 | 90.00 | 90.00 | 85.50 | 87.00 | 12,500 | +1.65(+1.93%) |
Jun 29, 2004 | 84.75 | 86.25 | 84.30 | 85.35 | 2,033 | +0.00(+0.00%) |
Jun 28, 2004 | 84.45 | 86.25 | 84.45 | 85.35 | 1,506 | -0.45(-0.52%) |
Jun 25, 2004 | 84.30 | 86.10 | 83.70 | 85.80 | 5,213 | +1.20(+1.42%) |
Jun 24, 2004 | 84.75 | 85.50 | 83.55 | 84.60 | 3,060 | +0.90(+1.08%) |
Jun 23, 2004 | 83.10 | 84.00 | 82.50 | 83.70 | 2,506 | -0.45(-0.53%) |
Jun 22, 2004 | 84.00 | 85.05 | 82.50 | 84.15 | 3,560 | -0.45(-0.53%) |
Jun 21, 2004 | 84.90 | 85.50 | 84.00 | 84.60 | 2,760 | +0.60(+0.71%) |
Jun 18, 2004 | 83.25 | 84.75 | 82.80 | 84.00 | 1,173 | +1.50(+1.82%) |
Jun 17, 2004 | 84.60 | 85.20 | 82.50 | 82.50 | 1,786 | -4.35(-5.01%) |
Jun 16, 2004 | 89.55 | 89.55 | 84.30 | 86.85 | 2,266 | -3.00(-3.34%) |
Jun 15, 2004 | 87.75 | 90.00 | 87.45 | 89.85 | 11,133 | +5.40(+6.39%) |
Jun 14, 2004 | 84.15 | 85.95 | 82.80 | 84.45 | 7,706 | +4.95(+6.23%) |
Jun 10, 2004 | 80.10 | 80.85 | 79.50 | 79.50 | 2,540 | +1.65(+2.12%) |
Jun 09, 2004 | 79.05 | 81.00 | 75.90 | 77.85 | 4,113 | -1.20(-1.52%) |
Jun 08, 2004 | 78.75 | 79.50 | 76.95 | 79.05 | 9,706 | +1.20(+1.54%) |
Jun 07, 2004 | 77.25 | 78.45 | 76.65 | 77.85 | 2,666 | +2.70(+3.59%) |
Jun 04, 2004 | 76.20 | 76.95 | 74.25 | 75.15 | 406 | -0.60(-0.79%) |
Jun 03, 2004 | 78.60 | 78.60 | 74.25 | 75.75 | 6,260 | -1.05(-1.37%) |
Jun 02, 2004 | 77.40 | 78.60 | 76.50 | 76.80 | 2,306 | -0.45(-0.58%) |