Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.66 | 47.06 | 46.35 | 46.57 | 138,009 | +0.08(+0.16%) |
Aug 30, 2004 | 46.57 | 47.18 | 46.49 | 46.49 | 106,659 | -0.05(-0.11%) |
Aug 27, 2004 | 46.70 | 46.75 | 46.34 | 46.54 | 65,763 | -0.16(-0.35%) |
Aug 26, 2004 | 46.54 | 46.79 | 46.53 | 46.70 | 114,084 | +0.05(+0.11%) |
Aug 25, 2004 | 46.58 | 46.79 | 46.50 | 46.65 | 132,705 | +0.08(+0.16%) |
Aug 24, 2004 | 46.01 | 46.57 | 46.00 | 46.57 | 226,519 | +0.82(+1.80%) |
Aug 23, 2004 | 46.12 | 46.56 | 45.75 | 45.75 | 117,384 | -0.20(-0.44%) |
Aug 20, 2004 | 45.61 | 46.32 | 45.41 | 45.95 | 87,920 | +0.51(+1.12%) |
Aug 19, 2004 | 45.81 | 46.06 | 45.45 | 45.45 | 113,966 | -0.37(-0.81%) |
Aug 18, 2004 | 46.51 | 46.51 | 45.73 | 45.82 | 274,486 | -0.59(-1.26%) |
Aug 17, 2004 | 45.73 | 46.53 | 45.49 | 46.40 | 249,265 | +0.85(+1.86%) |
Aug 16, 2004 | 44.43 | 45.62 | 44.06 | 45.56 | 148,969 | +1.34(+3.03%) |
Aug 13, 2004 | 44.12 | 44.71 | 44.09 | 44.22 | 97,349 | +0.26(+0.60%) |
Aug 12, 2004 | 44.88 | 44.98 | 43.95 | 43.95 | 96,995 | -1.10(-2.45%) |
Aug 11, 2004 | 43.71 | 45.05 | 43.44 | 45.05 | 210,255 | +1.34(+3.07%) |
Aug 10, 2004 | 43.15 | 43.86 | 43.14 | 43.71 | 185,269 | +0.47(+1.08%) |
Aug 09, 2004 | 43.74 | 43.94 | 43.18 | 43.25 | 196,112 | -0.53(-1.22%) |
Aug 06, 2004 | 44.55 | 44.55 | 43.49 | 43.78 | 133,884 | -0.49(-1.11%) |
Aug 05, 2004 | 44.75 | 44.75 | 43.81 | 44.27 | 146,377 | -0.70(-1.55%) |
Aug 04, 2004 | 45.01 | 45.18 | 44.33 | 44.97 | 92,988 | +0.04(+0.09%) |
Aug 03, 2004 | 45.18 | 45.30 | 44.55 | 44.93 | 84,149 | -0.29(-0.64%) |
Aug 02, 2004 | 45.08 | 45.62 | 44.53 | 45.22 | 164,644 | +0.22(+0.49%) |
Jul 30, 2004 | 44.28 | 45.18 | 44.27 | 45.00 | 140,955 | +0.36(+0.82%) |
Jul 29, 2004 | 44.37 | 44.72 | 44.16 | 44.63 | 111,020 | +0.51(+1.15%) |
Jul 28, 2004 | 44.55 | 44.83 | 43.86 | 44.12 | 186,919 | -0.42(-0.95%) |
Jul 27, 2004 | 44.56 | 44.83 | 44.20 | 44.55 | 277,433 | +0.21(+0.48%) |
Jul 26, 2004 | 44.16 | 44.57 | 43.89 | 44.33 | 117,973 | +0.36(+0.83%) |
Jul 23, 2004 | 44.03 | 44.40 | 43.81 | 43.97 | 242,665 | -0.12(-0.27%) |
Jul 22, 2004 | 44.00 | 44.27 | 43.44 | 44.09 | 104,656 | +0.00(+0.00%) |
Jul 21, 2004 | 44.09 | 44.62 | 44.05 | 44.09 | 162,523 | +0.06(+0.13%) |
Jul 20, 2004 | 43.32 | 44.25 | 43.23 | 44.03 | 195,523 | +0.55(+1.27%) |
Jul 19, 2004 | 43.02 | 43.66 | 42.79 | 43.48 | 106,895 | +0.59(+1.37%) |
Jul 16, 2004 | 43.01 | 43.49 | 42.81 | 42.89 | 76,370 | -0.07(-0.16%) |
Jul 15, 2004 | 43.12 | 43.28 | 42.93 | 42.96 | 96,995 | -0.24(-0.55%) |
Jul 14, 2004 | 43.25 | 43.32 | 42.86 | 43.20 | 139,070 | +0.06(+0.14%) |
Jul 13, 2004 | 42.56 | 43.35 | 42.55 | 43.14 | 210,844 | +0.38(+0.89%) |
Jul 12, 2004 | 42.70 | 42.76 | 42.27 | 42.76 | 161,109 | +0.25(+0.58%) |
Jul 09, 2004 | 42.31 | 42.93 | 42.31 | 42.51 | 53,742 | +0.04(+0.10%) |
Jul 08, 2004 | 43.48 | 43.48 | 42.32 | 42.47 | 140,484 | -0.79(-1.82%) |
Jul 07, 2004 | 43.12 | 43.61 | 43.12 | 43.26 | 102,181 | +0.03(+0.08%) |
Jul 06, 2004 | 42.98 | 43.41 | 42.75 | 43.22 | 179,023 | +0.33(+0.77%) |
Jul 02, 2004 | 42.76 | 42.98 | 42.59 | 42.89 | 127,402 | +0.30(+0.70%) |
Jul 01, 2004 | 43.41 | 43.44 | 42.59 | 42.59 | 182,558 | -0.26(-0.61%) |
Jun 30, 2004 | 42.48 | 43.10 | 42.41 | 42.86 | 177,019 | +0.01(+0.02%) |
Jun 29, 2004 | 42.53 | 42.85 | 42.26 | 42.85 | 167,355 | +0.62(+1.47%) |
Jun 28, 2004 | 41.97 | 42.85 | 41.93 | 42.23 | 224,515 | +0.31(+0.73%) |
Jun 25, 2004 | 42.18 | 42.64 | 41.85 | 41.92 | 233,001 | -0.45(-1.06%) |
Jun 24, 2004 | 42.38 | 42.59 | 42.13 | 42.37 | 93,813 | -0.05(-0.12%) |
Jun 23, 2004 | 41.83 | 42.42 | 41.83 | 42.42 | 111,845 | +0.17(+0.40%) |
Jun 22, 2004 | 41.53 | 42.26 | 41.32 | 42.26 | 233,237 | +0.85(+2.05%) |
Jun 21, 2004 | 41.58 | 41.58 | 41.41 | 41.41 | 84,267 | -0.17(-0.41%) |
Jun 18, 2004 | 41.41 | 41.74 | 41.36 | 41.58 | 277,904 | +0.25(+0.62%) |
Jun 17, 2004 | 40.51 | 41.41 | 40.39 | 41.32 | 195,169 | +0.90(+2.23%) |
Jun 16, 2004 | 40.28 | 40.46 | 40.03 | 40.42 | 103,124 | +0.15(+0.38%) |
Jun 15, 2004 | 39.96 | 40.42 | 39.92 | 40.27 | 184,208 | +0.52(+1.30%) |
Jun 14, 2004 | 40.59 | 40.63 | 39.66 | 39.75 | 189,630 | -0.74(-1.82%) |
Jun 10, 2004 | 40.94 | 41.02 | 40.42 | 40.49 | 114,909 | -0.16(-0.40%) |
Jun 09, 2004 | 41.42 | 41.52 | 40.65 | 40.65 | 92,516 | -0.78(-1.88%) |
Jun 08, 2004 | 41.41 | 41.53 | 41.26 | 41.43 | 105,245 | -0.10(-0.25%) |
Jun 07, 2004 | 41.30 | 41.63 | 41.19 | 41.53 | 146,495 | +0.38(+0.93%) |
Jun 04, 2004 | 41.23 | 41.51 | 41.11 | 41.15 | 105,952 | +0.05(+0.12%) |
Jun 03, 2004 | 41.96 | 41.96 | 41.08 | 41.10 | 176,194 | -0.81(-1.92%) |
Jun 02, 2004 | 40.49 | 41.92 | 40.49 | 41.91 | 619,215 | +1.32(+3.26%) |