Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 49.25 | 49.74 | 47.65 | 48.69 | 705,300 | -0.31(-0.63%) |
Aug 30, 2004 | 49.50 | 50.00 | 48.92 | 49.00 | 580,200 | -0.11(-0.22%) |
Aug 27, 2004 | 48.32 | 50.65 | 48.32 | 49.11 | 726,500 | +0.80(+1.66%) |
Aug 26, 2004 | 48.58 | 48.60 | 48.10 | 48.31 | 302,100 | -0.27(-0.56%) |
Aug 25, 2004 | 48.01 | 48.94 | 47.76 | 48.58 | 424,900 | +0.69(+1.44%) |
Aug 24, 2004 | 48.40 | 48.41 | 47.07 | 47.89 | 597,600 | -0.61(-1.26%) |
Aug 23, 2004 | 48.70 | 49.10 | 48.01 | 48.50 | 464,300 | -0.18(-0.37%) |
Aug 20, 2004 | 46.60 | 48.69 | 46.41 | 48.68 | 839,300 | +2.13(+4.58%) |
Aug 19, 2004 | 45.55 | 47.10 | 45.47 | 46.55 | 2,320,400 | +5.63(+13.76%) |
Aug 18, 2004 | 40.05 | 41.23 | 40.04 | 40.92 | 312,400 | +0.92(+2.30%) |
Aug 17, 2004 | 39.50 | 40.10 | 39.42 | 40.00 | 150,200 | +0.54(+1.37%) |
Aug 16, 2004 | 38.95 | 39.46 | 38.88 | 39.46 | 207,800 | +0.58(+1.49%) |
Aug 13, 2004 | 39.04 | 39.05 | 38.27 | 38.88 | 154,400 | -0.16(-0.41%) |
Aug 12, 2004 | 39.45 | 39.55 | 38.95 | 39.04 | 182,400 | -0.51(-1.29%) |
Aug 11, 2004 | 39.62 | 39.75 | 39.15 | 39.55 | 244,100 | -0.27(-0.68%) |
Aug 10, 2004 | 39.00 | 39.95 | 38.88 | 39.82 | 170,700 | +1.24(+3.21%) |
Aug 09, 2004 | 38.80 | 39.12 | 38.30 | 38.58 | 285,900 | -0.14(-0.36%) |
Aug 06, 2004 | 39.47 | 39.47 | 38.13 | 38.72 | 320,300 | -0.75(-1.90%) |
Aug 05, 2004 | 39.80 | 40.13 | 39.08 | 39.47 | 265,200 | -0.33(-0.83%) |
Aug 04, 2004 | 40.00 | 40.03 | 39.00 | 39.80 | 237,300 | -0.25(-0.62%) |
Aug 03, 2004 | 40.43 | 40.44 | 39.65 | 40.05 | 315,500 | -0.38(-0.94%) |
Aug 02, 2004 | 40.95 | 40.95 | 39.81 | 40.43 | 277,900 | -0.68(-1.65%) |
Jul 30, 2004 | 40.80 | 41.20 | 40.30 | 41.11 | 164,600 | +0.29(+0.71%) |
Jul 29, 2004 | 41.00 | 41.18 | 40.19 | 40.82 | 330,600 | +0.12(+0.29%) |
Jul 28, 2004 | 40.40 | 40.78 | 39.74 | 40.70 | 281,100 | +0.25(+0.62%) |
Jul 27, 2004 | 40.18 | 40.53 | 39.75 | 40.45 | 295,600 | +0.24(+0.60%) |
Jul 26, 2004 | 40.20 | 40.65 | 39.99 | 40.21 | 229,200 | +0.11(+0.27%) |
Jul 23, 2004 | 40.55 | 40.55 | 39.63 | 40.10 | 293,000 | -0.46(-1.13%) |
Jul 22, 2004 | 40.22 | 40.70 | 39.62 | 40.56 | 308,400 | +0.37(+0.92%) |
Jul 21, 2004 | 41.65 | 41.65 | 40.10 | 40.19 | 226,400 | -1.24(-2.99%) |
Jul 20, 2004 | 40.57 | 41.43 | 40.45 | 41.43 | 237,300 | +0.86(+2.12%) |
Jul 19, 2004 | 40.60 | 40.64 | 39.75 | 40.57 | 358,300 | +0.07(+0.17%) |
Jul 16, 2004 | 41.25 | 41.42 | 40.31 | 40.50 | 299,200 | -0.66(-1.60%) |
Jul 15, 2004 | 40.95 | 41.42 | 40.94 | 41.16 | 155,000 | +0.21(+0.51%) |
Jul 14, 2004 | 41.31 | 41.60 | 40.72 | 40.95 | 209,500 | -0.61(-1.47%) |
Jul 13, 2004 | 41.26 | 41.67 | 41.23 | 41.56 | 300,800 | +0.35(+0.85%) |
Jul 12, 2004 | 41.45 | 41.47 | 40.65 | 41.21 | 318,300 | -0.19(-0.46%) |
Jul 09, 2004 | 41.25 | 41.65 | 41.11 | 41.40 | 343,600 | +0.40(+0.98%) |
Jul 08, 2004 | 42.40 | 42.90 | 40.75 | 41.00 | 946,000 | -0.40(-0.97%) |
Jul 07, 2004 | 39.36 | 42.80 | 39.32 | 41.40 | 1,777,400 | +2.04(+5.18%) |
Jul 06, 2004 | 39.60 | 39.61 | 38.68 | 39.36 | 336,900 | -0.43(-1.08%) |
Jul 02, 2004 | 39.95 | 40.00 | 39.66 | 39.79 | 319,500 | -0.21(-0.53%) |
Jul 01, 2004 | 40.44 | 40.44 | 39.65 | 40.00 | 456,000 | -0.44(-1.09%) |
Jun 30, 2004 | 39.85 | 40.68 | 39.85 | 40.44 | 708,400 | +0.77(+1.94%) |
Jun 29, 2004 | 38.31 | 39.70 | 38.31 | 39.67 | 562,700 | +1.37(+3.58%) |
Jun 28, 2004 | 38.25 | 38.70 | 37.98 | 38.30 | 369,000 | +0.05(+0.13%) |
Jun 25, 2004 | 37.85 | 38.30 | 37.83 | 38.25 | 426,600 | +0.43(+1.14%) |
Jun 24, 2004 | 38.30 | 38.35 | 37.82 | 37.82 | 232,800 | -0.53(-1.38%) |
Jun 23, 2004 | 37.86 | 38.39 | 37.80 | 38.35 | 548,900 | +0.50(+1.32%) |
Jun 22, 2004 | 37.54 | 37.92 | 37.42 | 37.85 | 322,800 | +0.30(+0.80%) |
Jun 21, 2004 | 37.48 | 37.73 | 37.40 | 37.55 | 315,400 | +0.02(+0.05%) |
Jun 18, 2004 | 37.55 | 37.96 | 37.39 | 37.53 | 371,500 | -0.02(-0.05%) |
Jun 17, 2004 | 38.05 | 38.05 | 37.20 | 37.55 | 264,200 | -0.49(-1.29%) |
Jun 16, 2004 | 38.25 | 38.25 | 37.79 | 38.04 | 140,400 | +0.04(+0.11%) |
Jun 15, 2004 | 37.78 | 38.22 | 37.65 | 38.00 | 263,900 | +0.26(+0.69%) |
Jun 14, 2004 | 37.86 | 38.34 | 37.69 | 37.74 | 315,400 | -0.42(-1.10%) |
Jun 10, 2004 | 38.05 | 38.41 | 37.55 | 38.16 | 468,800 | -0.40(-1.04%) |
Jun 09, 2004 | 39.10 | 39.75 | 38.34 | 38.56 | 427,800 | -0.62(-1.58%) |
Jun 08, 2004 | 38.50 | 39.49 | 38.48 | 39.18 | 337,800 | +0.60(+1.56%) |
Jun 07, 2004 | 38.20 | 38.65 | 38.00 | 38.58 | 512,600 | +0.47(+1.23%) |
Jun 04, 2004 | 37.70 | 38.15 | 37.20 | 38.11 | 587,700 | +0.47(+1.25%) |
Jun 03, 2004 | 38.47 | 38.47 | 37.64 | 37.64 | 453,600 | -0.83(-2.16%) |
Jun 02, 2004 | 38.15 | 38.49 | 37.65 | 38.47 | 560,600 | +0.24(+0.63%) |