Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 44.58 | 45.18 | 44.46 | 45.12 | 4,578,126 | +0.58(+1.30%) |
Aug 30, 2004 | 44.65 | 44.80 | 44.44 | 44.54 | 2,703,323 | -0.10(-0.22%) |
Aug 27, 2004 | 44.35 | 44.76 | 44.25 | 44.64 | 2,071,026 | +0.12(+0.26%) |
Aug 26, 2004 | 44.50 | 44.91 | 44.40 | 44.52 | 2,951,021 | +0.04(+0.09%) |
Aug 25, 2004 | 44.02 | 44.57 | 43.66 | 44.48 | 3,823,715 | +0.34(+0.77%) |
Aug 24, 2004 | 44.21 | 44.34 | 43.93 | 44.15 | 2,439,744 | +0.12(+0.27%) |
Aug 23, 2004 | 43.93 | 44.35 | 43.83 | 44.02 | 2,853,731 | +0.05(+0.11%) |
Aug 20, 2004 | 43.61 | 44.07 | 43.58 | 43.98 | 3,258,408 | +0.16(+0.36%) |
Aug 19, 2004 | 43.69 | 43.92 | 43.59 | 43.82 | 4,087,293 | -0.01(-0.02%) |
Aug 18, 2004 | 42.84 | 43.83 | 42.63 | 43.83 | 5,032,818 | +0.72(+1.68%) |
Aug 17, 2004 | 42.81 | 43.28 | 42.81 | 43.10 | 5,253,501 | +0.25(+0.58%) |
Aug 16, 2004 | 42.81 | 43.02 | 42.59 | 42.86 | 5,300,412 | +0.31(+0.73%) |
Aug 13, 2004 | 42.81 | 43.01 | 42.29 | 42.55 | 3,834,484 | -0.07(-0.17%) |
Aug 12, 2004 | 43.29 | 43.38 | 42.59 | 42.62 | 5,817,347 | -0.79(-1.82%) |
Aug 11, 2004 | 43.44 | 43.55 | 42.84 | 43.41 | 6,208,334 | -0.21(-0.48%) |
Aug 10, 2004 | 43.83 | 43.90 | 42.92 | 43.61 | 7,267,212 | +0.09(+0.20%) |
Aug 09, 2004 | 43.72 | 44.19 | 43.48 | 43.53 | 4,666,655 | -0.23(-0.53%) |
Aug 06, 2004 | 44.24 | 44.48 | 43.64 | 43.76 | 5,893,281 | -0.93(-2.08%) |
Aug 05, 2004 | 45.38 | 45.84 | 44.64 | 44.69 | 4,704,622 | -0.88(-1.94%) |
Aug 04, 2004 | 45.14 | 45.83 | 44.99 | 45.57 | 3,684,076 | +0.14(+0.30%) |
Aug 03, 2004 | 45.61 | 45.66 | 45.15 | 45.43 | 3,242,893 | -0.34(-0.74%) |
Aug 02, 2004 | 45.09 | 45.94 | 44.87 | 45.77 | 4,402,712 | +0.65(+1.45%) |
Jul 30, 2004 | 44.99 | 45.25 | 44.88 | 45.12 | 3,441,307 | +0.13(+0.29%) |
Jul 29, 2004 | 45.30 | 45.30 | 44.70 | 44.99 | 5,152,377 | +0.07(+0.16%) |
Jul 28, 2004 | 45.50 | 45.50 | 44.24 | 44.92 | 8,202,880 | -0.58(-1.28%) |
Jul 27, 2004 | 44.91 | 45.72 | 44.70 | 45.50 | 5,091,411 | +0.78(+1.74%) |
Jul 26, 2004 | 45.26 | 45.47 | 44.58 | 44.72 | 6,115,607 | -0.54(-1.20%) |
Jul 23, 2004 | 45.85 | 45.88 | 45.09 | 45.26 | 5,000,692 | -0.59(-1.29%) |
Jul 22, 2004 | 45.48 | 46.07 | 45.47 | 45.85 | 6,874,035 | +0.07(+0.14%) |
Jul 21, 2004 | 46.68 | 46.68 | 45.72 | 45.79 | 6,492,904 | -0.78(-1.67%) |
Jul 20, 2004 | 45.72 | 46.57 | 45.61 | 46.57 | 9,076,851 | +1.07(+2.35%) |
Jul 19, 2004 | 46.84 | 46.85 | 45.03 | 45.50 | 19,205,644 | -2.62(-5.45%) |
Jul 16, 2004 | 48.92 | 48.92 | 48.09 | 48.12 | 4,645,481 | -0.43(-0.88%) |
Jul 15, 2004 | 48.31 | 48.86 | 48.31 | 48.55 | 3,785,930 | +0.24(+0.49%) |
Jul 14, 2004 | 47.43 | 48.58 | 47.43 | 48.31 | 3,732,448 | +0.44(+0.93%) |
Jul 13, 2004 | 47.91 | 48.14 | 47.74 | 47.87 | 4,159,759 | -0.28(-0.59%) |
Jul 12, 2004 | 48.08 | 48.21 | 47.63 | 48.16 | 2,931,308 | +0.14(+0.29%) |
Jul 09, 2004 | 48.32 | 48.59 | 47.83 | 48.02 | 3,251,472 | -0.05(-0.10%) |
Jul 08, 2004 | 48.45 | 48.76 | 48.01 | 48.07 | 4,277,859 | -0.38(-0.78%) |
Jul 07, 2004 | 47.96 | 48.45 | 47.87 | 48.45 | 4,479,923 | +0.48(+1.01%) |
Jul 06, 2004 | 47.70 | 48.19 | 47.66 | 47.96 | 4,209,043 | +0.03(+0.06%) |
Jul 02, 2004 | 48.39 | 48.42 | 47.89 | 47.94 | 3,124,793 | -0.37(-0.76%) |
Jul 01, 2004 | 49.31 | 49.37 | 48.10 | 48.30 | 4,795,524 | -1.01(-2.04%) |
Jun 30, 2004 | 49.21 | 49.46 | 48.85 | 49.31 | 5,603,418 | +0.12(+0.23%) |
Jun 29, 2004 | 48.59 | 49.31 | 48.49 | 49.20 | 4,705,170 | +0.61(+1.25%) |
Jun 28, 2004 | 48.79 | 49.06 | 48.37 | 48.59 | 3,405,165 | +0.02(+0.03%) |
Jun 25, 2004 | 48.54 | 48.95 | 48.25 | 48.57 | 5,364,846 | +0.04(+0.09%) |
Jun 24, 2004 | 48.84 | 48.93 | 48.47 | 48.53 | 3,423,966 | -0.53(-1.08%) |
Jun 23, 2004 | 48.77 | 49.14 | 48.51 | 49.06 | 5,456,661 | +0.03(+0.06%) |
Jun 22, 2004 | 48.10 | 49.03 | 47.82 | 49.03 | 6,930,985 | +1.22(+2.54%) |
Jun 21, 2004 | 47.61 | 48.15 | 47.61 | 47.82 | 4,434,107 | +0.10(+0.22%) |
Jun 18, 2004 | 47.08 | 47.99 | 47.08 | 47.71 | 6,758,126 | +0.64(+1.35%) |
Jun 17, 2004 | 46.57 | 47.25 | 46.57 | 47.08 | 2,734,171 | +0.37(+0.80%) |
Jun 16, 2004 | 46.87 | 46.97 | 46.59 | 46.70 | 4,328,968 | -0.16(-0.35%) |
Jun 15, 2004 | 47.09 | 47.13 | 46.58 | 46.87 | 3,517,788 | +0.22(+0.47%) |
Jun 14, 2004 | 46.90 | 47.09 | 46.50 | 46.65 | 3,605,952 | -0.59(-1.24%) |
Jun 10, 2004 | 46.81 | 47.26 | 46.81 | 47.24 | 3,021,844 | +0.44(+0.95%) |
Jun 09, 2004 | 47.11 | 47.28 | 46.79 | 46.79 | 3,223,544 | -0.39(-0.84%) |
Jun 08, 2004 | 46.46 | 47.22 | 46.45 | 47.19 | 3,559,954 | +0.52(+1.12%) |
Jun 07, 2004 | 46.49 | 46.84 | 46.38 | 46.67 | 4,459,480 | +0.18(+0.38%) |
Jun 04, 2004 | 46.73 | 46.92 | 46.43 | 46.49 | 3,172,435 | +0.05(+0.11%) |
Jun 03, 2004 | 46.82 | 47.05 | 46.44 | 46.44 | 2,976,941 | -0.46(-0.98%) |
Jun 02, 2004 | 46.81 | 47.04 | 46.46 | 46.90 | 3,345,294 | +0.43(+0.92%) |