Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 51.38 | 51.64 | 51.13 | 51.64 | 827,355 | +0.56(+1.09%) |
Aug 30, 2004 | 51.18 | 51.34 | 50.84 | 51.08 | 929,825 | +0.00(+0.00%) |
Aug 27, 2004 | 51.04 | 51.16 | 50.87 | 51.08 | 808,379 | +0.34(+0.68%) |
Aug 26, 2004 | 50.27 | 50.80 | 50.21 | 50.74 | 769,288 | +0.40(+0.80%) |
Aug 25, 2004 | 49.98 | 50.42 | 49.94 | 50.34 | 902,690 | +0.36(+0.72%) |
Aug 24, 2004 | 49.97 | 50.14 | 49.82 | 49.98 | 1,201,942 | -0.39(-0.77%) |
Aug 23, 2004 | 51.02 | 51.03 | 50.34 | 50.37 | 945,955 | -0.67(-1.31%) |
Aug 20, 2004 | 50.96 | 51.32 | 50.95 | 51.04 | 1,078,787 | +0.17(+0.34%) |
Aug 19, 2004 | 50.93 | 51.08 | 50.76 | 50.86 | 613,305 | -0.10(-0.20%) |
Aug 18, 2004 | 50.56 | 50.96 | 50.56 | 50.96 | 942,729 | +0.45(+0.89%) |
Aug 17, 2004 | 51.13 | 51.14 | 50.46 | 50.52 | 1,691,903 | -0.66(-1.30%) |
Aug 16, 2004 | 50.76 | 51.21 | 50.72 | 51.18 | 949,750 | +0.19(+0.38%) |
Aug 13, 2004 | 51.01 | 51.15 | 50.80 | 50.99 | 967,588 | +0.25(+0.50%) |
Aug 12, 2004 | 51.12 | 51.23 | 50.70 | 50.73 | 761,887 | -0.26(-0.52%) |
Aug 11, 2004 | 51.04 | 51.18 | 50.59 | 51.00 | 1,553,378 | -0.11(-0.21%) |
Aug 10, 2004 | 51.29 | 51.58 | 51.04 | 51.10 | 2,383,010 | +0.45(+0.88%) |
Aug 09, 2004 | 50.62 | 51.04 | 50.42 | 50.65 | 862,840 | +0.35(+0.70%) |
Aug 06, 2004 | 51.18 | 51.25 | 50.30 | 50.30 | 1,458,877 | -0.20(-0.39%) |
Aug 05, 2004 | 51.04 | 51.20 | 50.50 | 50.50 | 1,398,723 | -0.18(-0.36%) |
Aug 04, 2004 | 51.08 | 51.17 | 50.64 | 50.68 | 1,018,443 | -0.96(-1.87%) |
Aug 03, 2004 | 51.48 | 51.88 | 51.46 | 51.64 | 1,143,306 | +0.63(+1.23%) |
Aug 02, 2004 | 50.92 | 51.07 | 50.62 | 51.02 | 2,189,075 | -0.28(-0.55%) |
Jul 30, 2004 | 51.23 | 51.58 | 51.17 | 51.30 | 1,125,658 | +0.28(+0.55%) |
Jul 29, 2004 | 51.03 | 51.31 | 50.83 | 51.02 | 1,934,796 | +0.87(+1.73%) |
Jul 28, 2004 | 49.63 | 50.25 | 49.41 | 50.15 | 1,764,771 | +0.21(+0.41%) |
Jul 27, 2004 | 49.55 | 49.99 | 49.29 | 49.95 | 747,466 | +0.33(+0.67%) |
Jul 26, 2004 | 50.14 | 50.16 | 49.62 | 49.62 | 1,154,502 | -0.49(-0.98%) |
Jul 23, 2004 | 50.38 | 50.41 | 50.01 | 50.11 | 1,090,173 | -0.55(-1.09%) |
Jul 22, 2004 | 50.65 | 50.93 | 50.46 | 50.66 | 1,522,637 | -0.20(-0.39%) |
Jul 21, 2004 | 51.23 | 51.38 | 50.85 | 50.86 | 1,360,392 | -0.88(-1.70%) |
Jul 20, 2004 | 51.66 | 51.98 | 51.65 | 51.74 | 1,290,370 | -0.32(-0.61%) |
Jul 19, 2004 | 52.28 | 52.59 | 52.03 | 52.06 | 1,258,300 | -0.80(-1.52%) |
Jul 16, 2004 | 52.54 | 52.86 | 52.47 | 52.86 | 1,526,622 | +0.84(+1.61%) |
Jul 15, 2004 | 52.49 | 52.57 | 52.02 | 52.02 | 1,471,591 | -0.05(-0.09%) |
Jul 14, 2004 | 51.73 | 52.18 | 51.73 | 52.07 | 566,055 | +0.40(+0.77%) |
Jul 13, 2004 | 51.85 | 51.85 | 51.49 | 51.67 | 1,569,697 | -0.45(-0.86%) |
Jul 12, 2004 | 52.22 | 52.29 | 51.99 | 52.12 | 692,245 | -0.47(-0.90%) |
Jul 09, 2004 | 52.32 | 52.60 | 52.30 | 52.59 | 958,859 | +0.57(+1.10%) |
Jul 08, 2004 | 51.51 | 52.16 | 51.51 | 52.02 | 860,942 | +0.37(+0.72%) |
Jul 07, 2004 | 51.53 | 51.64 | 51.44 | 51.64 | 662,643 | +0.45(+0.87%) |
Jul 06, 2004 | 51.45 | 51.49 | 51.19 | 51.20 | 500,398 | +0.37(+0.74%) |
Jul 02, 2004 | 50.91 | 51.07 | 50.78 | 50.82 | 838,551 | +0.08(+0.17%) |
Jul 01, 2004 | 50.91 | 50.96 | 50.25 | 50.74 | 775,930 | +0.11(+0.21%) |
Jun 30, 2004 | 50.35 | 50.68 | 50.13 | 50.63 | 1,016,546 | +0.22(+0.44%) |
Jun 29, 2004 | 50.44 | 50.62 | 50.38 | 50.41 | 1,072,146 | -0.41(-0.80%) |
Jun 28, 2004 | 51.42 | 51.42 | 50.82 | 50.82 | 1,031,347 | -0.22(-0.43%) |
Jun 25, 2004 | 51.20 | 51.50 | 51.01 | 51.04 | 578,199 | -0.49(-0.95%) |
Jun 24, 2004 | 51.50 | 51.80 | 51.43 | 51.53 | 595,657 | +0.02(+0.03%) |
Jun 23, 2004 | 51.22 | 51.58 | 50.76 | 51.51 | 1,426,238 | +0.11(+0.21%) |
Jun 22, 2004 | 51.21 | 51.46 | 51.04 | 51.41 | 1,117,309 | -0.48(-0.92%) |
Jun 21, 2004 | 51.73 | 52.13 | 51.67 | 51.89 | 1,378,419 | -0.36(-0.69%) |
Jun 18, 2004 | 52.04 | 52.52 | 51.99 | 52.24 | 1,000,606 | +0.77(+1.49%) |
Jun 17, 2004 | 51.09 | 51.56 | 50.85 | 51.48 | 591,483 | +0.58(+1.14%) |
Jun 16, 2004 | 50.95 | 51.01 | 50.62 | 50.90 | 966,639 | +0.18(+0.36%) |
Jun 15, 2004 | 50.50 | 50.82 | 50.34 | 50.71 | 1,177,842 | +0.99(+1.99%) |
Jun 14, 2004 | 49.59 | 49.75 | 49.47 | 49.72 | 897,946 | -0.82(-1.63%) |
Jun 10, 2004 | 50.14 | 50.65 | 50.06 | 50.54 | 794,147 | +0.41(+0.81%) |
Jun 09, 2004 | 50.43 | 50.45 | 49.85 | 50.14 | 1,111,805 | -0.87(-1.71%) |
Jun 08, 2004 | 51.21 | 51.38 | 50.80 | 51.01 | 1,180,878 | -0.42(-0.82%) |
Jun 07, 2004 | 51.02 | 51.43 | 50.93 | 51.43 | 917,681 | +0.87(+1.72%) |
Jun 04, 2004 | 50.30 | 50.67 | 50.02 | 50.56 | 1,483,356 | +0.29(+0.58%) |
Jun 03, 2004 | 49.94 | 50.37 | 49.90 | 50.27 | 2,209,190 | +0.16(+0.33%) |
Jun 02, 2004 | 50.67 | 50.80 | 50.09 | 50.11 | 1,186,192 | -0.02(-0.03%) |