Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 45.12 | 45.41 | 44.99 | 45.27 | 438,789 | +0.20(+0.44%) |
Aug 30, 2004 | 45.08 | 45.35 | 44.94 | 45.07 | 267,859 | -0.28(-0.63%) |
Aug 27, 2004 | 45.36 | 45.52 | 45.18 | 45.36 | 206,214 | +0.04(+0.08%) |
Aug 26, 2004 | 44.79 | 45.35 | 44.76 | 45.32 | 374,536 | +0.53(+1.19%) |
Aug 25, 2004 | 44.30 | 44.98 | 44.03 | 44.79 | 231,064 | +0.55(+1.23%) |
Aug 24, 2004 | 43.86 | 44.38 | 43.86 | 44.24 | 298,338 | +0.36(+0.83%) |
Aug 23, 2004 | 44.07 | 44.13 | 43.73 | 43.88 | 260,720 | -0.12(-0.26%) |
Aug 20, 2004 | 43.88 | 44.11 | 43.61 | 43.99 | 394,306 | +0.12(+0.28%) |
Aug 19, 2004 | 44.07 | 44.07 | 43.70 | 43.87 | 217,609 | -0.26(-0.59%) |
Aug 18, 2004 | 44.07 | 44.21 | 43.85 | 44.13 | 387,579 | +0.04(+0.08%) |
Aug 17, 2004 | 44.15 | 44.40 | 43.98 | 44.10 | 323,874 | -0.04(-0.10%) |
Aug 16, 2004 | 43.24 | 44.36 | 43.24 | 44.14 | 497,825 | +0.90(+2.07%) |
Aug 13, 2004 | 43.17 | 43.35 | 42.89 | 43.24 | 351,882 | +0.07(+0.17%) |
Aug 12, 2004 | 43.12 | 43.29 | 42.77 | 43.17 | 591,871 | -0.11(-0.25%) |
Aug 11, 2004 | 43.03 | 43.40 | 42.66 | 43.28 | 299,574 | +0.25(+0.58%) |
Aug 10, 2004 | 42.66 | 43.04 | 42.48 | 43.03 | 427,119 | +0.38(+0.89%) |
Aug 09, 2004 | 42.74 | 43.01 | 42.65 | 42.65 | 226,122 | -0.18(-0.43%) |
Aug 06, 2004 | 43.45 | 43.45 | 42.62 | 42.84 | 513,477 | -0.60(-1.39%) |
Aug 05, 2004 | 44.23 | 44.27 | 43.37 | 43.44 | 315,088 | -0.82(-1.86%) |
Aug 04, 2004 | 43.85 | 44.49 | 43.67 | 44.26 | 284,334 | +0.39(+0.90%) |
Aug 03, 2004 | 44.07 | 44.07 | 43.67 | 43.87 | 365,749 | -0.34(-0.77%) |
Aug 02, 2004 | 44.03 | 44.31 | 43.52 | 44.21 | 281,588 | +0.09(+0.21%) |
Jul 30, 2004 | 44.25 | 44.36 | 43.96 | 44.12 | 300,946 | -0.18(-0.41%) |
Jul 29, 2004 | 44.28 | 44.47 | 44.01 | 44.30 | 296,828 | +0.04(+0.10%) |
Jul 28, 2004 | 44.44 | 44.44 | 43.61 | 44.26 | 352,843 | -0.21(-0.47%) |
Jul 27, 2004 | 43.67 | 44.47 | 43.63 | 44.47 | 469,543 | +0.85(+1.95%) |
Jul 26, 2004 | 43.70 | 43.85 | 43.32 | 43.61 | 538,464 | -0.08(-0.18%) |
Jul 23, 2004 | 43.70 | 43.81 | 43.25 | 43.69 | 469,405 | -0.12(-0.28%) |
Jul 22, 2004 | 43.67 | 43.98 | 43.29 | 43.82 | 431,787 | +0.15(+0.35%) |
Jul 21, 2004 | 44.47 | 44.85 | 43.60 | 43.67 | 539,425 | -0.81(-1.82%) |
Jul 20, 2004 | 44.43 | 44.50 | 43.43 | 44.47 | 1,247,172 | -0.46(-1.02%) |
Jul 19, 2004 | 44.82 | 45.20 | 44.70 | 44.93 | 259,758 | +0.12(+0.26%) |
Jul 16, 2004 | 45.12 | 45.38 | 44.74 | 44.82 | 290,238 | -0.01(-0.02%) |
Jul 15, 2004 | 44.65 | 45.06 | 44.62 | 44.82 | 334,446 | +0.25(+0.56%) |
Jul 14, 2004 | 44.81 | 45.27 | 44.54 | 44.58 | 423,961 | -0.37(-0.83%) |
Jul 13, 2004 | 45.01 | 45.14 | 44.76 | 44.95 | 416,136 | +0.01(+0.02%) |
Jul 12, 2004 | 44.87 | 45.13 | 44.50 | 44.94 | 406,525 | +0.07(+0.15%) |
Jul 09, 2004 | 45.18 | 45.34 | 44.72 | 44.87 | 485,881 | -0.12(-0.28%) |
Jul 08, 2004 | 45.73 | 45.85 | 44.96 | 45.00 | 383,048 | -0.79(-1.72%) |
Jul 07, 2004 | 45.72 | 45.89 | 45.38 | 45.79 | 477,780 | +0.25(+0.54%) |
Jul 06, 2004 | 46.15 | 46.21 | 45.52 | 45.54 | 475,172 | -0.74(-1.61%) |
Jul 02, 2004 | 46.67 | 46.74 | 46.11 | 46.28 | 410,644 | -0.33(-0.70%) |
Jul 01, 2004 | 46.63 | 46.79 | 46.36 | 46.61 | 654,889 | -0.01(-0.03%) |
Jun 30, 2004 | 46.79 | 46.86 | 46.49 | 46.62 | 714,611 | -0.20(-0.44%) |
Jun 29, 2004 | 46.91 | 46.97 | 46.69 | 46.83 | 615,348 | -0.08(-0.17%) |
Jun 28, 2004 | 46.27 | 46.91 | 46.27 | 46.91 | 1,014,597 | +0.64(+1.39%) |
Jun 25, 2004 | 45.70 | 46.27 | 45.67 | 46.27 | 649,397 | +0.52(+1.13%) |
Jun 24, 2004 | 46.00 | 46.18 | 45.73 | 45.75 | 381,812 | -0.33(-0.71%) |
Jun 23, 2004 | 45.60 | 46.16 | 45.32 | 46.08 | 569,630 | +0.48(+1.05%) |
Jun 22, 2004 | 45.23 | 45.69 | 45.05 | 45.60 | 574,572 | +0.51(+1.13%) |
Jun 21, 2004 | 44.43 | 45.41 | 44.28 | 45.09 | 700,882 | +0.58(+1.31%) |
Jun 18, 2004 | 44.07 | 44.65 | 43.91 | 44.50 | 439,064 | +0.16(+0.36%) |
Jun 17, 2004 | 43.98 | 44.36 | 43.96 | 44.34 | 437,416 | +0.35(+0.79%) |
Jun 16, 2004 | 43.96 | 44.11 | 43.56 | 43.99 | 397,464 | +0.14(+0.32%) |
Jun 15, 2004 | 43.92 | 44.18 | 43.74 | 43.85 | 374,673 | +0.08(+0.18%) |
Jun 14, 2004 | 43.99 | 44.06 | 43.67 | 43.77 | 373,300 | +0.07(+0.15%) |
Jun 10, 2004 | 43.88 | 44.07 | 43.67 | 43.71 | 325,797 | -0.16(-0.37%) |
Jun 09, 2004 | 44.14 | 44.34 | 43.81 | 43.87 | 424,648 | -0.32(-0.73%) |
Jun 08, 2004 | 43.70 | 44.23 | 43.70 | 44.19 | 455,127 | +0.46(+1.05%) |
Jun 07, 2004 | 43.43 | 44.01 | 43.31 | 43.73 | 445,654 | +0.31(+0.70%) |
Jun 04, 2004 | 43.30 | 43.59 | 42.88 | 43.43 | 747,699 | +0.24(+0.56%) |
Jun 03, 2004 | 42.90 | 43.53 | 42.68 | 43.18 | 1,088,736 | +0.25(+0.58%) |
Jun 02, 2004 | 42.99 | 43.16 | 42.62 | 42.94 | 851,767 | +0.23(+0.55%) |