Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 52.25 | 52.59 | 52.24 | 52.59 | 6,740 | +0.37(+0.71%) |
Aug 30, 2004 | 52.22 | 52.71 | 52.22 | 52.22 | 1,064 | -0.37(-0.71%) |
Aug 27, 2004 | 52.43 | 52.60 | 52.43 | 52.59 | 2,956 | +0.16(+0.30%) |
Aug 26, 2004 | 52.62 | 52.64 | 52.41 | 52.43 | 4,611 | -0.28(-0.53%) |
Aug 25, 2004 | 52.61 | 52.71 | 52.51 | 52.71 | 17,974 | +0.28(+0.53%) |
Aug 24, 2004 | 52.54 | 52.54 | 52.18 | 52.43 | 3,074 | -0.13(-0.24%) |
Aug 23, 2004 | 52.77 | 52.77 | 52.26 | 52.56 | 6,030 | -0.21(-0.40%) |
Aug 20, 2004 | 52.58 | 52.77 | 52.44 | 52.77 | 4,020 | +0.38(+0.73%) |
Aug 19, 2004 | 52.43 | 52.43 | 52.37 | 52.39 | 4,848 | -0.04(-0.08%) |
Aug 18, 2004 | 52.77 | 52.77 | 52.35 | 52.43 | 7,681 | -0.24(-0.45%) |
Aug 17, 2004 | 52.75 | 52.77 | 52.42 | 52.67 | 4,493 | -0.10(-0.19%) |
Aug 16, 2004 | 52.35 | 52.77 | 52.35 | 52.77 | 3,902 | +1.02(+1.98%) |
Aug 13, 2004 | 52.31 | 52.43 | 51.75 | 51.75 | 7,804 | -0.26(-0.50%) |
Aug 12, 2004 | 53.29 | 53.60 | 52.01 | 52.01 | 5,794 | -0.44(-0.84%) |
Aug 11, 2004 | 52.37 | 52.64 | 52.07 | 52.45 | 3,784 | +0.02(+0.03%) |
Aug 10, 2004 | 52.02 | 52.64 | 52.02 | 52.43 | 2,128 | +0.30(+0.57%) |
Aug 09, 2004 | 52.56 | 52.56 | 52.02 | 52.13 | 1,892 | -0.30(-0.56%) |
Aug 06, 2004 | 52.43 | 52.77 | 52.27 | 52.43 | 3,665 | -0.11(-0.21%) |
Aug 05, 2004 | 52.40 | 52.73 | 52.04 | 52.54 | 3,665 | -0.08(-0.16%) |
Aug 04, 2004 | 52.43 | 52.68 | 52.05 | 52.62 | 54,514 | +0.91(+1.77%) |
Aug 03, 2004 | 53.28 | 53.28 | 51.70 | 51.71 | 5,084 | -1.90(-3.55%) |
Aug 02, 2004 | 53.17 | 53.70 | 52.40 | 53.61 | 6,030 | -0.51(-0.94%) |
Jul 30, 2004 | 54.54 | 54.54 | 53.76 | 54.12 | 27,316 | +0.27(+0.50%) |
Jul 29, 2004 | 51.92 | 54.82 | 51.92 | 53.85 | 18,683 | +1.88(+3.61%) |
Jul 28, 2004 | 52.55 | 52.90 | 51.97 | 51.97 | 2,601 | -0.46(-0.87%) |
Jul 27, 2004 | 52.27 | 52.55 | 52.07 | 52.43 | 1,419 | +0.63(+1.22%) |
Jul 26, 2004 | 52.92 | 53.49 | 51.80 | 51.80 | 2,010 | -0.84(-1.59%) |
Jul 23, 2004 | 52.24 | 52.63 | 51.80 | 52.63 | 2,128 | +1.23(+2.40%) |
Jul 22, 2004 | 51.59 | 51.63 | 51.40 | 51.40 | 1,182 | -0.40(-0.77%) |
Jul 21, 2004 | 51.66 | 52.59 | 51.66 | 51.80 | 6,622 | -0.08(-0.15%) |
Jul 20, 2004 | 51.75 | 51.87 | 51.42 | 51.87 | 5,794 | +0.50(+0.97%) |
Jul 19, 2004 | 52.44 | 52.52 | 50.96 | 51.37 | 9,460 | -1.48(-2.80%) |
Jul 16, 2004 | 53.71 | 54.49 | 52.85 | 52.85 | 2,601 | -1.18(-2.19%) |
Jul 15, 2004 | 55.73 | 55.73 | 53.91 | 54.04 | 5,203 | -2.18(-3.88%) |
Jul 14, 2004 | 55.63 | 56.22 | 55.37 | 56.22 | 3,784 | +0.32(+0.57%) |
Jul 13, 2004 | 55.64 | 56.30 | 55.64 | 55.90 | 1,655 | -0.37(-0.66%) |
Jul 12, 2004 | 55.75 | 56.39 | 54.97 | 56.27 | 2,956 | -0.14(-0.25%) |
Jul 09, 2004 | 55.97 | 56.41 | 55.66 | 56.41 | 354 | +0.42(+0.75%) |
Jul 08, 2004 | 55.69 | 56.52 | 55.69 | 55.99 | 3,902 | -0.88(-1.55%) |
Jul 07, 2004 | 56.28 | 56.87 | 56.28 | 56.87 | 827 | +0.59(+1.05%) |
Jul 06, 2004 | 56.75 | 57.97 | 56.08 | 56.28 | 2,246 | -0.38(-0.67%) |
Jul 02, 2004 | 56.02 | 56.99 | 56.02 | 56.66 | 946 | -0.17(-0.30%) |
Jul 01, 2004 | 56.76 | 56.83 | 56.76 | 56.83 | 1,064 | -1.04(-1.80%) |
Jun 30, 2004 | 56.92 | 57.87 | 56.55 | 57.87 | 2,365 | +0.81(+1.42%) |
Jun 29, 2004 | 57.27 | 57.28 | 56.74 | 57.06 | 3,429 | +0.01(+0.01%) |
Jun 28, 2004 | 56.70 | 57.55 | 56.70 | 57.05 | 4,966 | -0.09(-0.16%) |
Jun 25, 2004 | 56.52 | 57.27 | 55.86 | 57.14 | 24,359 | +0.62(+1.09%) |
Jun 24, 2004 | 57.20 | 57.20 | 56.52 | 56.52 | 2,956 | -0.77(-1.34%) |
Jun 23, 2004 | 57.72 | 57.72 | 57.00 | 57.29 | 5,794 | -0.03(-0.06%) |
Jun 22, 2004 | 56.32 | 57.33 | 56.32 | 57.33 | 3,074 | -0.15(-0.26%) |
Jun 21, 2004 | 56.29 | 57.63 | 56.29 | 57.48 | 8,395 | +0.69(+1.22%) |
Jun 18, 2004 | 57.06 | 57.79 | 56.19 | 56.79 | 11,588 | -0.72(-1.25%) |
Jun 17, 2004 | 57.68 | 57.93 | 56.41 | 57.50 | 4,020 | +0.03(+0.04%) |
Jun 16, 2004 | 56.10 | 58.16 | 56.10 | 57.48 | 9,814 | +1.37(+2.44%) |
Jun 15, 2004 | 53.34 | 56.11 | 53.34 | 56.11 | 3,665 | +1.87(+3.45%) |
Jun 14, 2004 | 54.00 | 54.64 | 53.32 | 54.24 | 6,622 | +0.23(+0.42%) |
Jun 10, 2004 | 52.83 | 54.02 | 52.83 | 54.01 | 10,287 | +0.81(+1.53%) |
Jun 09, 2004 | 53.66 | 53.95 | 52.76 | 53.20 | 3,547 | +0.05(+0.10%) |
Jun 08, 2004 | 52.84 | 53.57 | 52.40 | 53.15 | 2,246 | +0.74(+1.42%) |
Jun 07, 2004 | 51.06 | 52.41 | 51.06 | 52.41 | 2,246 | +1.49(+2.92%) |
Jun 04, 2004 | 49.64 | 50.98 | 49.64 | 50.92 | 4,020 | +0.97(+1.95%) |
Jun 03, 2004 | 51.36 | 51.36 | 49.94 | 49.94 | 2,128 | -0.37(-0.74%) |
Jun 02, 2004 | 49.40 | 50.43 | 49.40 | 50.32 | 1,182 | +0.85(+1.71%) |