Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 48.52 | 48.60 | 48.01 | 48.60 | 5,923,399 | +0.17(+0.34%) |
Aug 30, 2004 | 48.54 | 48.78 | 48.43 | 48.44 | 3,969,086 | -0.31(-0.64%) |
Aug 27, 2004 | 48.58 | 48.75 | 48.55 | 48.75 | 4,259,898 | +0.14(+0.30%) |
Aug 26, 2004 | 48.78 | 48.81 | 48.60 | 48.60 | 5,461,480 | -0.22(-0.45%) |
Aug 25, 2004 | 48.78 | 48.94 | 48.52 | 48.82 | 7,676,460 | +0.21(+0.43%) |
Aug 24, 2004 | 48.78 | 48.87 | 48.41 | 48.62 | 4,722,689 | +0.03(+0.07%) |
Aug 23, 2004 | 48.91 | 49.04 | 48.58 | 48.58 | 7,423,807 | -0.34(-0.70%) |
Aug 20, 2004 | 48.51 | 48.93 | 48.51 | 48.93 | 7,843,385 | +0.21(+0.42%) |
Aug 19, 2004 | 48.64 | 48.98 | 48.47 | 48.72 | 8,197,273 | -0.14(-0.28%) |
Aug 18, 2004 | 47.98 | 48.86 | 47.96 | 48.86 | 7,662,346 | +0.63(+1.30%) |
Aug 17, 2004 | 48.27 | 48.52 | 48.01 | 48.23 | 6,202,014 | +0.01(+0.02%) |
Aug 16, 2004 | 48.04 | 48.53 | 47.93 | 48.22 | 7,599,619 | +0.06(+0.13%) |
Aug 13, 2004 | 47.37 | 48.17 | 47.35 | 48.16 | 10,109,419 | +0.98(+2.07%) |
Aug 12, 2004 | 47.66 | 47.66 | 47.00 | 47.18 | 12,432,081 | -0.85(-1.77%) |
Aug 11, 2004 | 48.04 | 48.20 | 47.69 | 48.03 | 9,213,983 | -0.75(-1.53%) |
Aug 10, 2004 | 48.21 | 48.78 | 48.10 | 48.78 | 7,581,323 | +0.83(+1.72%) |
Aug 09, 2004 | 47.91 | 48.19 | 47.56 | 47.95 | 6,309,522 | +0.04(+0.08%) |
Aug 06, 2004 | 48.43 | 48.64 | 47.88 | 47.91 | 9,094,103 | -0.98(-2.01%) |
Aug 05, 2004 | 49.34 | 49.60 | 48.79 | 48.89 | 6,760,463 | -0.45(-0.91%) |
Aug 04, 2004 | 48.95 | 49.73 | 48.93 | 49.34 | 7,249,564 | +0.15(+0.30%) |
Aug 03, 2004 | 49.76 | 49.82 | 49.03 | 49.19 | 7,226,215 | -0.56(-1.13%) |
Aug 02, 2004 | 49.86 | 50.15 | 49.60 | 49.75 | 5,938,906 | -0.22(-0.44%) |
Jul 30, 2004 | 49.61 | 50.16 | 49.58 | 49.97 | 6,113,324 | +0.17(+0.35%) |
Jul 29, 2004 | 49.50 | 50.06 | 49.49 | 49.80 | 7,374,496 | +0.53(+1.07%) |
Jul 28, 2004 | 49.29 | 49.52 | 48.71 | 49.27 | 11,441,160 | -0.02(-0.03%) |
Jul 27, 2004 | 49.13 | 49.53 | 49.04 | 49.29 | 7,141,359 | +0.45(+0.93%) |
Jul 26, 2004 | 48.70 | 49.12 | 48.50 | 48.83 | 7,871,438 | +0.14(+0.28%) |
Jul 23, 2004 | 49.18 | 49.39 | 48.50 | 48.70 | 7,508,838 | -0.69(-1.41%) |
Jul 22, 2004 | 48.78 | 49.59 | 48.60 | 49.39 | 10,406,852 | +0.44(+0.89%) |
Jul 21, 2004 | 49.79 | 49.99 | 48.95 | 48.95 | 9,642,621 | -0.61(-1.23%) |
Jul 20, 2004 | 49.14 | 49.64 | 48.95 | 49.56 | 9,847,008 | +0.61(+1.24%) |
Jul 19, 2004 | 48.50 | 49.27 | 48.44 | 48.95 | 11,493,084 | +0.59(+1.21%) |
Jul 16, 2004 | 49.38 | 49.63 | 48.37 | 48.37 | 18,193,434 | +0.15(+0.31%) |
Jul 15, 2004 | 48.28 | 48.57 | 47.98 | 48.22 | 12,347,747 | -0.06(-0.13%) |
Jul 14, 2004 | 48.69 | 48.92 | 48.08 | 48.28 | 10,974,885 | -0.64(-1.31%) |
Jul 13, 2004 | 49.30 | 49.41 | 48.90 | 48.93 | 10,456,337 | +0.66(+1.37%) |
Jul 12, 2004 | 48.21 | 48.93 | 47.88 | 48.27 | 10,470,625 | +0.12(+0.25%) |
Jul 09, 2004 | 48.44 | 48.50 | 47.93 | 48.15 | 11,491,690 | +0.14(+0.29%) |
Jul 08, 2004 | 48.78 | 48.79 | 47.97 | 48.01 | 13,118,774 | -0.98(-1.99%) |
Jul 07, 2004 | 48.95 | 49.32 | 48.81 | 48.98 | 9,892,311 | -0.20(-0.41%) |
Jul 06, 2004 | 49.64 | 49.78 | 48.86 | 49.18 | 11,165,681 | -0.77(-1.54%) |
Jul 02, 2004 | 50.19 | 50.25 | 49.70 | 49.95 | 5,008,622 | -0.26(-0.53%) |
Jul 01, 2004 | 50.66 | 50.76 | 49.68 | 50.22 | 8,875,776 | -0.37(-0.74%) |
Jun 30, 2004 | 50.68 | 50.79 | 50.33 | 50.59 | 8,231,250 | -0.08(-0.16%) |
Jun 29, 2004 | 50.70 | 50.79 | 50.45 | 50.67 | 7,657,642 | -0.24(-0.47%) |
Jun 28, 2004 | 51.49 | 51.59 | 50.71 | 50.91 | 7,707,127 | -0.48(-0.94%) |
Jun 25, 2004 | 51.62 | 51.78 | 51.04 | 51.39 | 9,765,811 | -0.25(-0.49%) |
Jun 24, 2004 | 51.81 | 52.18 | 51.56 | 51.65 | 7,090,654 | -0.46(-0.88%) |
Jun 23, 2004 | 51.71 | 52.13 | 51.56 | 52.11 | 7,587,770 | +0.44(+0.86%) |
Jun 22, 2004 | 51.24 | 51.79 | 51.15 | 51.66 | 7,229,875 | +0.30(+0.59%) |
Jun 21, 2004 | 51.88 | 51.90 | 51.26 | 51.36 | 6,696,864 | -0.33(-0.63%) |
Jun 18, 2004 | 51.77 | 52.11 | 51.59 | 51.69 | 11,274,932 | -0.22(-0.42%) |
Jun 17, 2004 | 51.94 | 51.97 | 51.69 | 51.90 | 7,283,716 | +0.03(+0.07%) |
Jun 16, 2004 | 51.80 | 52.19 | 51.70 | 51.87 | 5,481,169 | -0.09(-0.18%) |
Jun 15, 2004 | 51.93 | 52.35 | 51.78 | 51.96 | 7,855,408 | +0.27(+0.52%) |
Jun 14, 2004 | 51.68 | 51.98 | 51.43 | 51.69 | 7,181,261 | -0.22(-0.43%) |
Jun 10, 2004 | 51.78 | 52.08 | 51.59 | 51.92 | 6,043,975 | +0.21(+0.41%) |
Jun 09, 2004 | 51.59 | 51.97 | 51.54 | 51.70 | 9,118,846 | +0.03(+0.06%) |
Jun 08, 2004 | 50.87 | 51.94 | 50.73 | 51.67 | 9,409,658 | +0.80(+1.58%) |
Jun 07, 2004 | 50.93 | 51.07 | 50.51 | 50.87 | 7,430,603 | +0.62(+1.23%) |
Jun 04, 2004 | 50.48 | 50.79 | 50.22 | 50.25 | 6,627,167 | +0.12(+0.24%) |
Jun 03, 2004 | 50.42 | 50.56 | 50.13 | 50.13 | 5,247,335 | -0.36(-0.72%) |
Jun 02, 2004 | 50.87 | 50.87 | 50.44 | 50.49 | 6,817,441 | -0.08(-0.16%) |