Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 45.51 | 45.74 | 45.51 | 45.61 | 232,453 | +0.08(+0.19%) |
Aug 30, 2004 | 44.97 | 45.58 | 44.60 | 45.53 | 246,988 | +0.61(+1.35%) |
Aug 27, 2004 | 44.65 | 45.05 | 44.41 | 44.92 | 154,672 | +0.34(+0.76%) |
Aug 26, 2004 | 44.67 | 44.68 | 44.08 | 44.58 | 178,225 | -0.29(-0.64%) |
Aug 25, 2004 | 45.05 | 45.07 | 44.50 | 44.87 | 171,818 | -0.22(-0.49%) |
Aug 24, 2004 | 45.00 | 45.36 | 44.87 | 45.09 | 234,944 | +0.35(+0.79%) |
Aug 23, 2004 | 44.53 | 44.95 | 44.50 | 44.73 | 211,213 | +0.32(+0.72%) |
Aug 20, 2004 | 43.86 | 44.62 | 43.86 | 44.41 | 138,593 | +0.27(+0.61%) |
Aug 19, 2004 | 44.08 | 44.35 | 43.92 | 44.14 | 143,874 | -0.19(-0.42%) |
Aug 18, 2004 | 44.11 | 44.75 | 43.99 | 44.33 | 228,715 | -0.12(-0.27%) |
Aug 17, 2004 | 44.60 | 44.80 | 44.33 | 44.45 | 102,758 | -0.15(-0.34%) |
Aug 16, 2004 | 44.30 | 44.60 | 44.14 | 44.60 | 123,346 | +0.64(+1.46%) |
Aug 13, 2004 | 44.43 | 44.78 | 43.86 | 43.96 | 106,555 | -0.57(-1.29%) |
Aug 12, 2004 | 44.82 | 44.82 | 44.43 | 44.53 | 124,235 | -0.66(-1.45%) |
Aug 11, 2004 | 45.54 | 45.69 | 44.72 | 45.19 | 94,452 | -0.35(-0.78%) |
Aug 10, 2004 | 45.24 | 45.68 | 45.21 | 45.54 | 79,086 | +0.47(+1.05%) |
Aug 09, 2004 | 45.32 | 45.71 | 44.83 | 45.07 | 141,678 | -0.35(-0.78%) |
Aug 06, 2004 | 45.51 | 46.10 | 45.17 | 45.42 | 360,782 | -0.25(-0.55%) |
Aug 05, 2004 | 46.32 | 46.52 | 45.61 | 45.68 | 200,593 | -0.64(-1.38%) |
Aug 04, 2004 | 46.18 | 46.49 | 45.61 | 46.32 | 299,139 | -0.03(-0.07%) |
Aug 03, 2004 | 46.81 | 46.81 | 46.35 | 46.35 | 222,248 | -0.72(-1.54%) |
Aug 02, 2004 | 46.52 | 47.13 | 46.10 | 47.08 | 214,950 | +0.35(+0.76%) |
Jul 30, 2004 | 47.04 | 47.19 | 46.25 | 46.72 | 497,003 | -0.34(-0.72%) |
Jul 29, 2004 | 47.30 | 47.53 | 46.60 | 47.06 | 295,935 | +0.10(+0.22%) |
Jul 28, 2004 | 47.62 | 47.73 | 46.50 | 46.96 | 325,185 | -0.52(-1.10%) |
Jul 27, 2004 | 46.89 | 47.87 | 46.89 | 47.48 | 249,480 | +0.59(+1.26%) |
Jul 26, 2004 | 47.97 | 48.59 | 46.89 | 46.89 | 341,678 | -1.06(-2.21%) |
Jul 23, 2004 | 47.19 | 48.24 | 46.72 | 47.95 | 809,313 | +1.01(+2.15%) |
Jul 22, 2004 | 50.67 | 50.67 | 45.24 | 46.94 | 2,985,638 | -7.92(-14.44%) |
Jul 21, 2004 | 56.50 | 56.75 | 54.86 | 54.86 | 213,408 | -1.75(-3.10%) |
Jul 20, 2004 | 56.04 | 56.67 | 55.62 | 56.62 | 221,536 | +0.44(+0.78%) |
Jul 19, 2004 | 56.55 | 56.63 | 55.81 | 56.18 | 153,129 | -0.44(-0.77%) |
Jul 16, 2004 | 55.40 | 56.80 | 55.32 | 56.62 | 737,821 | +1.38(+2.50%) |
Jul 15, 2004 | 54.32 | 55.72 | 54.32 | 55.23 | 243,013 | +0.94(+1.74%) |
Jul 14, 2004 | 54.21 | 54.69 | 53.85 | 54.29 | 205,932 | +0.05(+0.09%) |
Jul 13, 2004 | 53.70 | 54.69 | 53.70 | 54.24 | 310,589 | +0.29(+0.53%) |
Jul 12, 2004 | 54.04 | 54.24 | 53.72 | 53.95 | 254,879 | +0.02(+0.03%) |
Jul 09, 2004 | 53.94 | 54.26 | 53.83 | 53.94 | 186,235 | -0.17(-0.31%) |
Jul 08, 2004 | 54.37 | 54.83 | 54.10 | 54.10 | 250,489 | -0.44(-0.80%) |
Jul 07, 2004 | 54.98 | 55.20 | 54.51 | 54.54 | 198,160 | -0.24(-0.43%) |
Jul 06, 2004 | 55.00 | 55.12 | 54.73 | 54.78 | 238,801 | -0.39(-0.70%) |
Jul 02, 2004 | 55.40 | 55.64 | 55.17 | 55.17 | 112,310 | -0.32(-0.58%) |
Jul 01, 2004 | 55.82 | 55.96 | 55.20 | 55.49 | 307,801 | -0.64(-1.14%) |
Jun 30, 2004 | 56.11 | 56.60 | 55.62 | 56.13 | 208,127 | -0.05(-0.09%) |
Jun 29, 2004 | 56.85 | 56.95 | 55.82 | 56.18 | 147,967 | -0.57(-1.01%) |
Jun 28, 2004 | 56.45 | 57.14 | 56.45 | 56.75 | 334,321 | +0.72(+1.29%) |
Jun 25, 2004 | 56.11 | 56.45 | 55.96 | 56.03 | 309,462 | -0.46(-0.81%) |
Jun 24, 2004 | 56.82 | 57.12 | 56.41 | 56.48 | 347,552 | -0.32(-0.56%) |
Jun 23, 2004 | 57.71 | 57.73 | 56.80 | 56.80 | 350,637 | -0.67(-1.17%) |
Jun 22, 2004 | 58.00 | 58.39 | 57.16 | 57.48 | 490,417 | -0.52(-0.90%) |
Jun 21, 2004 | 58.40 | 58.45 | 57.86 | 58.00 | 205,754 | -0.57(-0.98%) |
Jun 18, 2004 | 58.57 | 59.16 | 58.32 | 58.57 | 289,943 | +0.03(+0.06%) |
Jun 17, 2004 | 57.73 | 58.84 | 57.39 | 58.54 | 323,405 | +0.94(+1.64%) |
Jun 16, 2004 | 58.49 | 58.79 | 56.82 | 57.59 | 1,154,492 | -0.64(-1.10%) |
Jun 15, 2004 | 60.04 | 60.17 | 58.18 | 58.23 | 811,449 | -1.52(-2.54%) |
Jun 14, 2004 | 60.71 | 61.87 | 59.43 | 59.75 | 671,313 | -0.98(-1.61%) |
Jun 10, 2004 | 58.57 | 61.23 | 58.57 | 60.73 | 651,734 | +2.31(+3.95%) |
Jun 09, 2004 | 58.15 | 58.79 | 58.15 | 58.42 | 313,793 | +0.27(+0.46%) |
Jun 08, 2004 | 57.56 | 58.23 | 57.27 | 58.15 | 133,016 | +0.79(+1.38%) |
Jun 07, 2004 | 56.89 | 57.63 | 56.85 | 57.36 | 351,052 | +0.56(+0.98%) |
Jun 04, 2004 | 57.53 | 57.86 | 56.80 | 56.80 | 391,040 | -0.54(-0.94%) |
Jun 03, 2004 | 57.64 | 57.96 | 57.29 | 57.34 | 157,460 | -0.96(-1.65%) |
Jun 02, 2004 | 58.64 | 58.99 | 58.15 | 58.30 | 144,882 | +0.05(+0.09%) |