Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 48.15 | 48.15 | 47.32 | 48.12 | 93,218 | -0.05(-0.09%) |
Aug 30, 2004 | 47.85 | 48.21 | 47.72 | 48.17 | 25,063 | -0.03(-0.06%) |
Aug 27, 2004 | 47.62 | 48.30 | 47.43 | 48.20 | 46,609 | +0.04(+0.08%) |
Aug 26, 2004 | 47.38 | 48.21 | 47.36 | 48.16 | 66,725 | +0.22(+0.46%) |
Aug 25, 2004 | 47.75 | 48.00 | 47.28 | 47.94 | 68,704 | +0.52(+1.09%) |
Aug 24, 2004 | 47.02 | 47.67 | 46.46 | 47.42 | 102,122 | +1.14(+2.46%) |
Aug 23, 2004 | 47.30 | 47.48 | 46.25 | 46.29 | 55,073 | -0.86(-1.81%) |
Aug 20, 2004 | 46.25 | 47.17 | 46.17 | 47.14 | 54,304 | +0.76(+1.65%) |
Aug 19, 2004 | 47.32 | 47.99 | 46.26 | 46.38 | 86,842 | -1.34(-2.80%) |
Aug 18, 2004 | 47.70 | 48.21 | 46.98 | 47.71 | 72,222 | -0.18(-0.38%) |
Aug 17, 2004 | 47.55 | 48.60 | 47.03 | 47.90 | 192,043 | +0.62(+1.31%) |
Aug 16, 2004 | 47.23 | 47.88 | 47.02 | 47.28 | 98,824 | +0.18(+0.39%) |
Aug 13, 2004 | 46.86 | 47.43 | 46.27 | 47.09 | 61,559 | +0.49(+1.05%) |
Aug 12, 2004 | 47.54 | 47.54 | 46.33 | 46.60 | 183,468 | -1.17(-2.46%) |
Aug 11, 2004 | 48.14 | 48.16 | 47.34 | 47.78 | 262,836 | -0.80(-1.65%) |
Aug 10, 2004 | 46.74 | 48.58 | 46.74 | 48.58 | 192,922 | +2.11(+4.54%) |
Aug 09, 2004 | 46.25 | 46.48 | 46.12 | 46.47 | 73,321 | +0.49(+1.07%) |
Aug 06, 2004 | 46.72 | 46.77 | 45.89 | 45.98 | 83,324 | -0.36(-0.79%) |
Aug 05, 2004 | 47.93 | 47.93 | 46.02 | 46.34 | 119,491 | -1.42(-2.97%) |
Aug 04, 2004 | 46.97 | 47.89 | 46.61 | 47.76 | 126,416 | +0.98(+2.10%) |
Aug 03, 2004 | 46.89 | 47.25 | 46.76 | 46.78 | 74,420 | -0.38(-0.81%) |
Aug 02, 2004 | 47.09 | 47.56 | 46.79 | 47.16 | 96,845 | -0.18(-0.38%) |
Jul 30, 2004 | 47.21 | 48.02 | 46.72 | 47.34 | 218,315 | +0.16(+0.35%) |
Jul 29, 2004 | 47.52 | 47.86 | 46.84 | 47.18 | 151,919 | +0.02(+0.05%) |
Jul 28, 2004 | 45.38 | 47.63 | 45.38 | 47.15 | 166,539 | +1.51(+3.32%) |
Jul 27, 2004 | 46.48 | 46.69 | 45.39 | 45.64 | 134,660 | -0.25(-0.54%) |
Jul 26, 2004 | 47.33 | 48.03 | 45.88 | 45.88 | 156,096 | -1.12(-2.38%) |
Jul 23, 2004 | 47.05 | 47.25 | 46.41 | 47.00 | 169,178 | +0.61(+1.31%) |
Jul 22, 2004 | 46.46 | 46.66 | 45.86 | 46.39 | 67,165 | -0.15(-0.31%) |
Jul 21, 2004 | 47.88 | 48.53 | 46.51 | 46.54 | 112,565 | -1.29(-2.70%) |
Jul 20, 2004 | 46.83 | 47.83 | 46.83 | 47.83 | 62,438 | +0.95(+2.02%) |
Jul 19, 2004 | 47.85 | 47.85 | 46.79 | 46.89 | 109,157 | -0.73(-1.53%) |
Jul 16, 2004 | 48.28 | 48.29 | 47.39 | 47.61 | 73,981 | -0.44(-0.91%) |
Jul 15, 2004 | 47.68 | 48.44 | 47.68 | 48.05 | 111,246 | -0.07(-0.15%) |
Jul 14, 2004 | 47.68 | 48.52 | 47.35 | 48.12 | 209,301 | +0.41(+0.86%) |
Jul 13, 2004 | 47.85 | 48.35 | 47.63 | 47.71 | 293,286 | -0.33(-0.68%) |
Jul 12, 2004 | 48.81 | 49.03 | 47.80 | 48.04 | 330,551 | -0.75(-1.53%) |
Jul 09, 2004 | 47.25 | 48.82 | 46.69 | 48.79 | 429,156 | +1.75(+3.71%) |
Jul 08, 2004 | 45.27 | 47.25 | 45.17 | 47.04 | 353,526 | +1.60(+3.52%) |
Jul 07, 2004 | 44.57 | 45.83 | 44.27 | 45.44 | 159,504 | +1.27(+2.88%) |
Jul 06, 2004 | 44.37 | 45.15 | 44.16 | 44.17 | 101,133 | -0.24(-0.53%) |
Jul 02, 2004 | 45.09 | 45.33 | 44.24 | 44.40 | 120,920 | -0.97(-2.14%) |
Jul 01, 2004 | 43.97 | 45.57 | 43.67 | 45.38 | 258,219 | +1.13(+2.55%) |
Jun 30, 2004 | 43.57 | 44.39 | 42.86 | 44.25 | 165,660 | +0.83(+1.91%) |
Jun 29, 2004 | 43.07 | 43.58 | 42.76 | 43.42 | 63,208 | +0.60(+1.40%) |
Jun 28, 2004 | 44.05 | 44.05 | 42.82 | 42.82 | 132,682 | -0.73(-1.67%) |
Jun 25, 2004 | 43.97 | 44.32 | 43.55 | 43.55 | 191,713 | -0.71(-1.60%) |
Jun 24, 2004 | 43.66 | 44.29 | 43.57 | 44.26 | 109,597 | +0.90(+2.08%) |
Jun 23, 2004 | 43.35 | 43.62 | 42.95 | 43.36 | 48,697 | +0.10(+0.23%) |
Jun 22, 2004 | 43.04 | 43.35 | 42.97 | 43.26 | 135,980 | +0.21(+0.49%) |
Jun 21, 2004 | 43.66 | 43.66 | 43.00 | 43.05 | 98,165 | -0.45(-1.03%) |
Jun 18, 2004 | 43.39 | 43.69 | 43.24 | 43.49 | 183,248 | -0.13(-0.29%) |
Jun 17, 2004 | 43.88 | 43.88 | 43.23 | 43.62 | 84,314 | -0.05(-0.10%) |
Jun 16, 2004 | 43.39 | 43.81 | 43.27 | 43.67 | 131,802 | +0.17(+0.40%) |
Jun 15, 2004 | 43.89 | 43.98 | 43.39 | 43.49 | 311,314 | -0.15(-0.33%) |
Jun 14, 2004 | 43.40 | 43.77 | 43.40 | 43.64 | 66,725 | +0.01(+0.02%) |
Jun 10, 2004 | 43.41 | 44.06 | 43.41 | 43.63 | 96,955 | +0.06(+0.15%) |
Jun 09, 2004 | 43.80 | 43.81 | 43.40 | 43.57 | 116,962 | -0.04(-0.08%) |
Jun 08, 2004 | 43.85 | 43.85 | 43.21 | 43.60 | 127,405 | -0.06(-0.15%) |
Jun 07, 2004 | 43.76 | 43.84 | 43.53 | 43.67 | 149,281 | +0.24(+0.54%) |
Jun 04, 2004 | 43.30 | 43.87 | 43.22 | 43.43 | 158,954 | +0.61(+1.42%) |
Jun 03, 2004 | 43.22 | 43.49 | 42.73 | 42.82 | 78,378 | -0.49(-1.13%) |
Jun 02, 2004 | 43.47 | 43.67 | 42.89 | 43.31 | 119,271 | +0.05(+0.13%) |