Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 58.08 | 58.55 | 58.04 | 58.40 | 2,586,820 | +0.36(+0.62%) |
Aug 30, 2004 | 57.88 | 58.04 | 57.83 | 58.04 | 389,428 | +0.27(+0.47%) |
Aug 27, 2004 | 57.77 | 57.90 | 57.64 | 57.76 | 457,514 | -0.04(-0.07%) |
Aug 26, 2004 | 57.59 | 57.80 | 57.51 | 57.80 | 718,436 | +0.33(+0.57%) |
Aug 25, 2004 | 57.43 | 57.64 | 57.39 | 57.48 | 884,067 | +0.20(+0.35%) |
Aug 24, 2004 | 57.19 | 57.31 | 57.07 | 57.28 | 1,569,436 | +0.03(+0.06%) |
Aug 23, 2004 | 57.29 | 57.33 | 57.20 | 57.25 | 1,513,825 | -0.33(-0.58%) |
Aug 20, 2004 | 57.60 | 57.72 | 57.48 | 57.58 | 1,315,729 | -0.05(-0.09%) |
Aug 19, 2004 | 57.55 | 57.72 | 57.45 | 57.63 | 560,470 | +0.14(+0.24%) |
Aug 18, 2004 | 57.90 | 57.92 | 57.48 | 57.49 | 549,047 | -0.28(-0.48%) |
Aug 17, 2004 | 57.48 | 57.78 | 57.46 | 57.77 | 273,546 | +0.33(+0.57%) |
Aug 16, 2004 | 57.53 | 57.57 | 57.23 | 57.45 | 1,096,291 | -0.20(-0.35%) |
Aug 13, 2004 | 57.66 | 57.82 | 57.56 | 57.64 | 958,165 | +0.19(+0.32%) |
Aug 12, 2004 | 57.22 | 57.46 | 57.15 | 57.46 | 1,048,345 | +0.12(+0.21%) |
Aug 11, 2004 | 57.10 | 57.40 | 57.04 | 57.34 | 1,350,298 | +0.25(+0.43%) |
Aug 10, 2004 | 57.39 | 57.51 | 57.09 | 57.09 | 1,292,733 | -0.21(-0.36%) |
Aug 09, 2004 | 57.32 | 57.45 | 57.27 | 57.30 | 484,117 | -0.20(-0.35%) |
Aug 06, 2004 | 57.49 | 57.79 | 57.30 | 57.50 | 1,865,228 | +0.95(+1.68%) |
Aug 05, 2004 | 56.47 | 56.61 | 56.46 | 56.55 | 936,521 | +0.16(+0.28%) |
Aug 04, 2004 | 56.34 | 56.63 | 56.22 | 56.39 | 723,395 | +0.03(+0.05%) |
Aug 03, 2004 | 56.21 | 56.44 | 56.15 | 56.36 | 765,780 | +0.23(+0.40%) |
Aug 02, 2004 | 56.22 | 56.29 | 56.10 | 56.13 | 1,074,347 | -0.15(-0.26%) |
Jul 30, 2004 | 55.93 | 56.31 | 55.89 | 56.28 | 869,337 | +0.65(+1.17%) |
Jul 29, 2004 | 55.40 | 55.66 | 55.40 | 55.63 | 780,960 | +0.13(+0.23%) |
Jul 28, 2004 | 55.37 | 55.58 | 55.25 | 55.50 | 744,287 | +0.01(+0.01%) |
Jul 27, 2004 | 56.15 | 56.20 | 55.50 | 55.50 | 1,444,687 | -0.76(-1.35%) |
Jul 26, 2004 | 56.45 | 56.45 | 56.19 | 56.25 | 1,070,139 | -0.27(-0.47%) |
Jul 23, 2004 | 56.41 | 56.53 | 56.41 | 56.52 | 314,428 | +0.19(+0.33%) |
Jul 22, 2004 | 56.27 | 56.45 | 56.27 | 56.33 | 232,514 | +0.08(+0.14%) |
Jul 21, 2004 | 56.16 | 56.26 | 56.01 | 56.25 | 996,191 | -0.15(-0.27%) |
Jul 20, 2004 | 56.76 | 56.81 | 56.29 | 56.41 | 1,640,529 | -0.51(-0.90%) |
Jul 19, 2004 | 56.83 | 56.93 | 56.79 | 56.92 | 1,470,389 | +0.04(+0.07%) |
Jul 16, 2004 | 56.45 | 56.89 | 56.45 | 56.88 | 4,464,824 | +0.75(+1.33%) |
Jul 15, 2004 | 56.08 | 56.14 | 56.00 | 56.13 | 845,740 | +0.06(+0.11%) |
Jul 14, 2004 | 56.10 | 56.13 | 55.99 | 56.07 | 362,825 | +0.02(+0.04%) |
Jul 13, 2004 | 56.02 | 56.07 | 55.85 | 56.05 | 461,572 | -0.17(-0.30%) |
Jul 12, 2004 | 56.29 | 56.33 | 56.18 | 56.22 | 1,950,598 | +0.08(+0.14%) |
Jul 09, 2004 | 56.05 | 56.17 | 55.95 | 56.14 | 3,235,817 | +0.06(+0.11%) |
Jul 08, 2004 | 56.09 | 56.25 | 56.04 | 56.08 | 1,074,948 | +0.03(+0.06%) |
Jul 07, 2004 | 56.02 | 56.17 | 55.97 | 56.05 | 456,161 | +0.02(+0.04%) |
Jul 06, 2004 | 56.27 | 56.28 | 55.98 | 56.03 | 528,456 | -0.09(-0.17%) |
Jul 02, 2004 | 56.33 | 56.35 | 56.06 | 56.12 | 1,943,835 | +0.59(+1.05%) |
Jul 01, 2004 | 55.46 | 55.60 | 55.18 | 55.54 | 1,652,252 | -0.12(-0.22%) |
Jun 30, 2004 | 55.24 | 55.72 | 55.16 | 55.66 | 2,601,399 | +0.57(+1.03%) |
Jun 29, 2004 | 54.82 | 55.12 | 54.67 | 55.09 | 603,456 | +0.35(+0.63%) |
Jun 28, 2004 | 55.08 | 55.14 | 54.68 | 54.74 | 861,371 | -0.57(-1.02%) |
Jun 25, 2004 | 55.17 | 55.32 | 55.14 | 55.31 | 380,560 | +0.05(+0.10%) |
Jun 24, 2004 | 55.40 | 55.45 | 55.16 | 55.26 | 1,635,118 | +0.33(+0.61%) |
Jun 23, 2004 | 54.75 | 55.01 | 54.68 | 54.92 | 455,259 | +0.11(+0.19%) |
Jun 22, 2004 | 54.84 | 54.95 | 54.80 | 54.82 | 545,139 | -0.17(-0.30%) |
Jun 21, 2004 | 54.98 | 55.06 | 54.88 | 54.98 | 1,100,048 | +0.04(+0.07%) |
Jun 18, 2004 | 55.06 | 55.12 | 54.80 | 54.94 | 592,935 | -0.12(-0.22%) |
Jun 17, 2004 | 54.62 | 55.07 | 54.54 | 55.06 | 830,860 | +0.36(+0.66%) |
Jun 16, 2004 | 54.59 | 54.78 | 54.55 | 54.70 | 743,536 | -0.21(-0.39%) |
Jun 15, 2004 | 54.43 | 54.97 | 54.43 | 54.92 | 2,355,808 | +1.14(+2.12%) |
Jun 14, 2004 | 54.03 | 54.07 | 53.73 | 53.78 | 1,340,980 | -0.43(-0.80%) |
Jun 10, 2004 | 54.13 | 54.29 | 53.99 | 54.21 | 505,310 | +0.11(+0.20%) |
Jun 09, 2004 | 54.19 | 54.24 | 53.89 | 54.10 | 885,870 | -0.23(-0.43%) |
Jun 08, 2004 | 54.03 | 54.34 | 53.95 | 54.34 | 1,945,188 | +0.10(+0.18%) |
Jun 07, 2004 | 54.17 | 54.28 | 54.04 | 54.24 | 566,933 | +0.01(+0.02%) |
Jun 04, 2004 | 54.58 | 54.64 | 54.18 | 54.22 | 854,006 | -0.32(-0.59%) |
Jun 03, 2004 | 54.42 | 54.59 | 54.28 | 54.54 | 1,763,925 | +0.11(+0.21%) |
Jun 02, 2004 | 54.57 | 54.64 | 54.40 | 54.43 | 1,362,623 | -0.14(-0.26%) |