Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 54.27 | 54.55 | 53.76 | 53.96 | 1,792,506 | -0.29(-0.53%) |
Aug 30, 2004 | 54.70 | 54.87 | 54.21 | 54.24 | 1,094,792 | -0.64(-1.16%) |
Aug 27, 2004 | 55.33 | 55.39 | 54.79 | 54.88 | 1,637,793 | -0.53(-0.95%) |
Aug 26, 2004 | 55.50 | 55.65 | 55.12 | 55.41 | 2,039,895 | -0.72(-1.29%) |
Aug 25, 2004 | 56.04 | 56.13 | 55.26 | 56.13 | 1,879,909 | +0.02(+0.04%) |
Aug 24, 2004 | 56.32 | 56.39 | 55.67 | 56.11 | 910,192 | +0.14(+0.24%) |
Aug 23, 2004 | 56.44 | 56.67 | 55.97 | 55.97 | 1,106,345 | -0.45(-0.79%) |
Aug 20, 2004 | 55.74 | 56.59 | 55.70 | 56.42 | 1,819,882 | +0.72(+1.29%) |
Aug 19, 2004 | 55.74 | 56.10 | 55.53 | 55.70 | 1,509,703 | -0.11(-0.20%) |
Aug 18, 2004 | 55.42 | 55.86 | 55.08 | 55.81 | 1,673,834 | +0.38(+0.69%) |
Aug 17, 2004 | 55.74 | 56.43 | 55.26 | 55.43 | 2,188,329 | +0.07(+0.13%) |
Aug 16, 2004 | 54.01 | 55.63 | 54.01 | 55.36 | 2,258,779 | +1.19(+2.21%) |
Aug 13, 2004 | 53.50 | 54.31 | 53.50 | 54.17 | 1,957,014 | +0.66(+1.24%) |
Aug 12, 2004 | 53.47 | 53.64 | 53.18 | 53.50 | 1,987,278 | -0.13(-0.24%) |
Aug 11, 2004 | 53.58 | 53.71 | 52.92 | 53.63 | 2,652,467 | -0.72(-1.32%) |
Aug 10, 2004 | 52.97 | 54.35 | 52.80 | 54.35 | 2,045,170 | +2.01(+3.83%) |
Aug 09, 2004 | 52.68 | 52.82 | 52.17 | 52.34 | 1,483,709 | -0.18(-0.33%) |
Aug 06, 2004 | 52.93 | 53.28 | 52.20 | 52.52 | 2,892,071 | -0.78(-1.46%) |
Aug 05, 2004 | 54.55 | 54.55 | 53.30 | 53.30 | 1,604,013 | -1.25(-2.29%) |
Aug 04, 2004 | 54.58 | 55.02 | 54.09 | 54.55 | 1,114,508 | -0.33(-0.61%) |
Aug 03, 2004 | 55.23 | 55.74 | 54.86 | 54.88 | 1,659,518 | -0.48(-0.86%) |
Aug 02, 2004 | 54.64 | 55.53 | 54.42 | 55.36 | 1,412,129 | +0.16(+0.29%) |
Jul 30, 2004 | 54.98 | 55.20 | 54.54 | 55.20 | 1,295,843 | +0.27(+0.49%) |
Jul 29, 2004 | 54.39 | 55.29 | 54.17 | 54.93 | 1,443,021 | +0.94(+1.74%) |
Jul 28, 2004 | 54.38 | 55.19 | 53.63 | 53.99 | 1,852,909 | -0.59(-1.08%) |
Jul 27, 2004 | 54.47 | 54.72 | 53.86 | 54.58 | 1,869,360 | +0.23(+0.42%) |
Jul 26, 2004 | 54.49 | 54.71 | 53.97 | 54.35 | 1,593,339 | +0.22(+0.41%) |
Jul 23, 2004 | 54.97 | 55.31 | 53.84 | 54.13 | 2,421,403 | -1.06(-1.92%) |
Jul 22, 2004 | 52.56 | 55.38 | 52.56 | 55.18 | 5,721,730 | +2.63(+5.00%) |
Jul 21, 2004 | 52.94 | 53.45 | 52.50 | 52.56 | 2,723,042 | -0.25(-0.47%) |
Jul 20, 2004 | 52.04 | 52.95 | 51.98 | 52.80 | 2,439,988 | +0.88(+1.70%) |
Jul 19, 2004 | 52.56 | 52.56 | 51.70 | 51.92 | 3,308,614 | -0.65(-1.24%) |
Jul 16, 2004 | 52.90 | 53.29 | 52.49 | 52.57 | 1,475,420 | -0.08(-0.15%) |
Jul 15, 2004 | 52.70 | 53.04 | 52.45 | 52.65 | 1,210,324 | -0.05(-0.09%) |
Jul 14, 2004 | 52.56 | 53.42 | 52.33 | 52.70 | 1,411,375 | -0.18(-0.35%) |
Jul 13, 2004 | 53.15 | 53.31 | 52.72 | 52.88 | 1,321,964 | -0.34(-0.64%) |
Jul 12, 2004 | 52.88 | 53.68 | 52.77 | 53.23 | 1,661,025 | +0.34(+0.65%) |
Jul 09, 2004 | 53.91 | 53.99 | 52.61 | 52.88 | 2,522,745 | -0.91(-1.69%) |
Jul 08, 2004 | 54.55 | 54.55 | 53.65 | 53.79 | 1,547,502 | -0.73(-1.34%) |
Jul 07, 2004 | 54.13 | 54.95 | 54.13 | 54.52 | 1,575,883 | +0.49(+0.91%) |
Jul 06, 2004 | 54.22 | 54.54 | 53.65 | 54.03 | 1,279,393 | -0.19(-0.35%) |
Jul 02, 2004 | 54.64 | 54.75 | 54.06 | 54.22 | 1,278,262 | -0.41(-0.76%) |
Jul 01, 2004 | 54.91 | 55.13 | 54.21 | 54.64 | 1,723,940 | +0.18(+0.34%) |
Jun 30, 2004 | 54.25 | 54.76 | 54.00 | 54.45 | 1,738,005 | +0.20(+0.37%) |
Jun 29, 2004 | 54.79 | 54.79 | 53.87 | 54.25 | 2,339,777 | -0.72(-1.30%) |
Jun 28, 2004 | 55.98 | 56.28 | 54.87 | 54.97 | 3,239,546 | -0.98(-1.75%) |
Jun 25, 2004 | 55.74 | 56.32 | 55.59 | 55.95 | 1,800,417 | +0.06(+0.11%) |
Jun 24, 2004 | 56.16 | 56.45 | 55.68 | 55.89 | 1,593,590 | -0.39(-0.69%) |
Jun 23, 2004 | 56.32 | 56.42 | 55.44 | 56.28 | 2,382,725 | -0.04(-0.07%) |
Jun 22, 2004 | 56.06 | 56.49 | 55.28 | 56.32 | 2,353,088 | -0.13(-0.23%) |
Jun 21, 2004 | 56.90 | 57.14 | 56.44 | 56.44 | 1,188,725 | -0.40(-0.70%) |
Jun 18, 2004 | 56.74 | 57.57 | 56.66 | 56.84 | 2,715,633 | -0.48(-0.83%) |
Jun 17, 2004 | 56.54 | 57.43 | 56.36 | 57.32 | 2,372,678 | +0.60(+1.05%) |
Jun 16, 2004 | 56.36 | 56.85 | 56.32 | 56.72 | 1,361,270 | +0.36(+0.64%) |
Jun 15, 2004 | 56.34 | 56.72 | 56.12 | 56.36 | 2,344,423 | +0.42(+0.75%) |
Jun 14, 2004 | 55.67 | 56.30 | 55.40 | 55.94 | 2,088,243 | +0.07(+0.13%) |
Jun 10, 2004 | 56.06 | 56.36 | 55.42 | 55.87 | 2,005,613 | -0.52(-0.92%) |
Jun 09, 2004 | 56.89 | 57.20 | 56.06 | 56.39 | 1,821,012 | -0.50(-0.88%) |
Jun 08, 2004 | 56.70 | 57.21 | 56.55 | 56.89 | 1,637,417 | -0.33(-0.58%) |
Jun 07, 2004 | 55.86 | 57.29 | 55.86 | 57.22 | 1,987,027 | +1.59(+2.86%) |
Jun 04, 2004 | 55.03 | 55.86 | 54.90 | 55.63 | 1,739,010 | +1.23(+2.27%) |
Jun 03, 2004 | 55.00 | 55.16 | 54.30 | 54.40 | 1,593,590 | -1.08(-1.95%) |
Jun 02, 2004 | 55.58 | 55.90 | 54.77 | 55.48 | 1,394,171 | +0.23(+0.42%) |