Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 50.73 | 51.40 | 50.59 | 51.34 | 4,023,412 | +0.66(+1.30%) |
Aug 30, 2004 | 50.81 | 50.98 | 50.56 | 50.68 | 2,375,771 | -0.11(-0.22%) |
Aug 27, 2004 | 50.46 | 50.93 | 50.35 | 50.79 | 1,820,088 | +0.13(+0.26%) |
Aug 26, 2004 | 50.64 | 51.10 | 50.52 | 50.66 | 2,593,457 | +0.04(+0.09%) |
Aug 25, 2004 | 50.09 | 50.71 | 49.68 | 50.62 | 3,360,409 | +0.39(+0.77%) |
Aug 24, 2004 | 50.31 | 50.46 | 49.98 | 50.23 | 2,144,130 | +0.14(+0.27%) |
Aug 23, 2004 | 49.99 | 50.46 | 49.87 | 50.09 | 2,507,955 | +0.06(+0.11%) |
Aug 20, 2004 | 49.62 | 50.15 | 49.59 | 50.04 | 2,863,599 | +0.18(+0.36%) |
Aug 19, 2004 | 49.71 | 49.97 | 49.60 | 49.86 | 3,592,051 | -0.01(-0.03%) |
Aug 18, 2004 | 48.75 | 49.87 | 48.50 | 49.87 | 4,423,010 | +0.82(+1.68%) |
Aug 17, 2004 | 48.72 | 49.25 | 48.72 | 49.05 | 4,616,954 | +0.28(+0.58%) |
Aug 16, 2004 | 48.72 | 48.95 | 48.47 | 48.77 | 4,658,181 | +0.36(+0.73%) |
Aug 13, 2004 | 48.72 | 48.94 | 48.12 | 48.41 | 3,369,874 | -0.08(-0.17%) |
Aug 12, 2004 | 49.26 | 49.37 | 48.47 | 48.49 | 5,112,481 | -0.90(-1.82%) |
Aug 11, 2004 | 49.43 | 49.55 | 48.75 | 49.39 | 5,456,094 | -0.24(-0.48%) |
Aug 10, 2004 | 49.87 | 49.96 | 48.84 | 49.63 | 6,386,671 | +0.10(+0.20%) |
Aug 09, 2004 | 49.75 | 50.29 | 49.47 | 49.53 | 4,101,214 | -0.26(-0.53%) |
Aug 06, 2004 | 50.34 | 50.61 | 49.65 | 49.79 | 5,179,214 | -1.06(-2.08%) |
Aug 05, 2004 | 51.63 | 52.16 | 50.79 | 50.85 | 4,134,580 | -1.00(-1.94%) |
Aug 04, 2004 | 51.37 | 52.15 | 51.19 | 51.85 | 3,237,691 | +0.16(+0.30%) |
Aug 03, 2004 | 51.90 | 51.95 | 51.37 | 51.70 | 2,849,963 | -0.39(-0.74%) |
Aug 02, 2004 | 51.30 | 52.27 | 51.05 | 52.08 | 3,869,251 | +0.74(+1.44%) |
Jul 30, 2004 | 51.19 | 51.49 | 51.07 | 51.34 | 3,024,336 | +0.15(+0.29%) |
Jul 29, 2004 | 51.55 | 51.55 | 50.87 | 51.19 | 4,528,083 | +0.08(+0.16%) |
Jul 28, 2004 | 51.77 | 51.77 | 50.34 | 51.11 | 7,208,967 | -0.66(-1.28%) |
Jul 27, 2004 | 51.10 | 52.03 | 50.87 | 51.77 | 4,474,504 | +0.89(+1.74%) |
Jul 26, 2004 | 51.50 | 51.74 | 50.72 | 50.89 | 5,374,602 | -0.62(-1.20%) |
Jul 23, 2004 | 52.18 | 52.21 | 51.30 | 51.50 | 4,394,777 | -0.67(-1.29%) |
Jul 22, 2004 | 51.75 | 52.43 | 51.74 | 52.18 | 6,041,133 | +0.07(+0.14%) |
Jul 21, 2004 | 53.11 | 53.11 | 52.02 | 52.10 | 5,706,183 | -0.89(-1.67%) |
Jul 20, 2004 | 52.02 | 52.99 | 51.90 | 52.99 | 7,977,043 | +1.22(+2.35%) |
Jul 19, 2004 | 53.30 | 53.30 | 51.24 | 51.77 | 16,878,568 | -2.99(-5.45%) |
Jul 16, 2004 | 55.67 | 55.67 | 54.72 | 54.76 | 4,082,605 | -0.49(-0.88%) |
Jul 15, 2004 | 54.98 | 55.60 | 54.97 | 55.24 | 3,327,203 | +0.27(+0.49%) |
Jul 14, 2004 | 53.97 | 55.28 | 53.97 | 54.98 | 3,280,201 | +0.51(+0.93%) |
Jul 13, 2004 | 54.51 | 54.78 | 54.33 | 54.47 | 3,655,737 | -0.32(-0.59%) |
Jul 12, 2004 | 54.71 | 54.86 | 54.20 | 54.79 | 2,576,132 | +0.16(+0.29%) |
Jul 09, 2004 | 54.98 | 55.29 | 54.42 | 54.64 | 2,857,503 | -0.06(-0.10%) |
Jul 08, 2004 | 55.13 | 55.48 | 54.63 | 54.70 | 3,759,526 | -0.43(-0.78%) |
Jul 07, 2004 | 54.58 | 55.13 | 54.46 | 55.13 | 3,937,107 | +0.55(+1.01%) |
Jul 06, 2004 | 54.28 | 54.84 | 54.23 | 54.58 | 3,699,049 | +0.03(+0.06%) |
Jul 02, 2004 | 55.06 | 55.10 | 54.49 | 54.55 | 2,746,174 | -0.42(-0.76%) |
Jul 01, 2004 | 56.10 | 56.17 | 54.73 | 54.96 | 4,214,468 | -1.15(-2.04%) |
Jun 30, 2004 | 55.99 | 56.28 | 55.58 | 56.11 | 4,924,473 | +0.13(+0.23%) |
Jun 29, 2004 | 55.29 | 56.10 | 55.17 | 55.98 | 4,135,062 | +0.69(+1.25%) |
Jun 28, 2004 | 55.51 | 55.83 | 55.04 | 55.29 | 2,992,574 | +0.02(+0.03%) |
Jun 25, 2004 | 55.23 | 55.70 | 54.90 | 55.27 | 4,714,808 | +0.05(+0.09%) |
Jun 24, 2004 | 55.57 | 55.68 | 55.15 | 55.22 | 3,009,097 | -0.60(-1.08%) |
Jun 23, 2004 | 55.49 | 55.92 | 55.20 | 55.82 | 4,795,498 | +0.03(+0.06%) |
Jun 22, 2004 | 54.73 | 55.79 | 54.41 | 55.79 | 6,091,183 | +1.38(+2.54%) |
Jun 21, 2004 | 54.17 | 54.79 | 54.17 | 54.41 | 3,896,843 | +0.12(+0.22%) |
Jun 18, 2004 | 53.57 | 54.60 | 53.57 | 54.29 | 5,939,269 | +0.72(+1.35%) |
Jun 17, 2004 | 52.99 | 53.76 | 52.99 | 53.57 | 2,402,882 | +0.42(+0.80%) |
Jun 16, 2004 | 53.33 | 53.45 | 53.01 | 53.14 | 3,804,443 | -0.19(-0.35%) |
Jun 15, 2004 | 53.58 | 53.62 | 53.01 | 53.33 | 3,091,551 | +0.25(+0.47%) |
Jun 14, 2004 | 53.36 | 53.58 | 52.91 | 53.08 | 3,169,032 | -0.67(-1.24%) |
Jun 10, 2004 | 53.26 | 53.78 | 53.26 | 53.75 | 2,655,699 | +0.50(+0.95%) |
Jun 09, 2004 | 53.61 | 53.80 | 53.24 | 53.24 | 2,832,959 | -0.45(-0.84%) |
Jun 08, 2004 | 52.86 | 53.73 | 52.86 | 53.69 | 3,128,607 | +0.59(+1.12%) |
Jun 07, 2004 | 52.90 | 53.30 | 52.77 | 53.10 | 3,919,141 | +0.20(+0.38%) |
Jun 04, 2004 | 53.17 | 53.39 | 52.83 | 52.90 | 2,788,042 | +0.06(+0.11%) |
Jun 03, 2004 | 53.27 | 53.54 | 52.84 | 52.84 | 2,616,236 | -0.52(-0.98%) |
Jun 02, 2004 | 53.27 | 53.52 | 52.86 | 53.37 | 2,939,957 | +0.49(+0.92%) |