Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 52.17 | 52.35 | 52.11 | 52.33 | 5,194 | -0.11(-0.22%) |
Aug 30, 2004 | 52.77 | 52.77 | 52.27 | 52.44 | 15,584 | -0.41(-0.79%) |
Aug 27, 2004 | 52.66 | 53.04 | 52.66 | 52.86 | 3,710 | +0.25(+0.48%) |
Aug 26, 2004 | 52.82 | 52.95 | 52.58 | 52.61 | 3,392 | -0.25(-0.48%) |
Aug 25, 2004 | 52.20 | 52.94 | 52.20 | 52.86 | 38,165 | +0.67(+1.28%) |
Aug 24, 2004 | 52.53 | 52.53 | 52.12 | 52.19 | 73,045 | -0.27(-0.52%) |
Aug 23, 2004 | 52.21 | 52.66 | 52.21 | 52.46 | 6,148 | +0.27(+0.52%) |
Aug 20, 2004 | 51.39 | 52.31 | 51.39 | 52.19 | 16,750 | +0.81(+1.58%) |
Aug 19, 2004 | 51.22 | 51.53 | 51.17 | 51.38 | 14,524 | -0.19(-0.37%) |
Aug 18, 2004 | 50.56 | 51.58 | 50.56 | 51.57 | 55,764 | +1.01(+2.00%) |
Aug 17, 2004 | 50.65 | 50.85 | 50.45 | 50.56 | 37,317 | +0.32(+0.64%) |
Aug 16, 2004 | 49.52 | 50.31 | 49.52 | 50.24 | 2,544 | +0.89(+1.80%) |
Aug 13, 2004 | 49.24 | 49.48 | 49.24 | 49.35 | 3,180 | +0.31(+0.63%) |
Aug 12, 2004 | 48.98 | 49.23 | 48.91 | 49.04 | 29,260 | -0.16(-0.33%) |
Aug 11, 2004 | 49.25 | 49.40 | 49.05 | 49.20 | 35,303 | -0.60(-1.21%) |
Aug 10, 2004 | 49.55 | 49.80 | 49.55 | 49.80 | 2,756 | +0.59(+1.21%) |
Aug 09, 2004 | 49.05 | 49.24 | 48.88 | 49.21 | 7,103 | +0.16(+0.33%) |
Aug 06, 2004 | 49.80 | 49.80 | 48.97 | 49.05 | 81,632 | -0.89(-1.78%) |
Aug 05, 2004 | 50.80 | 50.80 | 49.94 | 49.94 | 1,060 | -0.77(-1.53%) |
Aug 04, 2004 | 50.63 | 50.75 | 50.37 | 50.71 | 2,332 | -0.04(-0.07%) |
Aug 03, 2004 | 51.22 | 51.37 | 50.75 | 50.75 | 2,650 | -0.43(-0.85%) |
Aug 02, 2004 | 50.69 | 51.24 | 50.61 | 51.18 | 10,495 | +0.53(+1.04%) |
Jul 30, 2004 | 50.84 | 50.91 | 50.65 | 50.65 | 2,332 | -0.35(-0.68%) |
Jul 29, 2004 | 51.22 | 51.26 | 50.97 | 51.00 | 10,177 | -0.05(-0.09%) |
Jul 28, 2004 | 50.77 | 51.12 | 50.29 | 51.05 | 10,601 | +0.35(+0.69%) |
Jul 27, 2004 | 50.32 | 50.81 | 50.32 | 50.70 | 7,845 | +0.89(+1.78%) |
Jul 26, 2004 | 50.13 | 50.13 | 49.37 | 49.81 | 17,280 | -0.17(-0.34%) |
Jul 23, 2004 | 50.38 | 50.46 | 49.83 | 49.98 | 78,345 | -0.75(-1.49%) |
Jul 22, 2004 | 49.78 | 50.78 | 49.78 | 50.74 | 7,951 | +0.90(+1.80%) |
Jul 21, 2004 | 51.55 | 51.55 | 49.81 | 49.84 | 60,641 | -1.08(-2.13%) |
Jul 20, 2004 | 50.42 | 50.95 | 50.42 | 50.93 | 8,481 | +0.23(+0.45%) |
Jul 19, 2004 | 50.84 | 50.87 | 50.57 | 50.70 | 5,406 | -0.05(-0.09%) |
Jul 16, 2004 | 51.28 | 51.29 | 50.61 | 50.75 | 14,842 | -0.50(-0.98%) |
Jul 15, 2004 | 51.27 | 51.57 | 51.12 | 51.25 | 33,077 | -0.76(-1.47%) |
Jul 14, 2004 | 52.28 | 52.44 | 51.96 | 52.01 | 39,544 | -0.29(-0.56%) |
Jul 13, 2004 | 52.30 | 52.35 | 52.11 | 52.30 | 38,165 | +0.03(+0.05%) |
Jul 12, 2004 | 52.49 | 52.52 | 52.05 | 52.27 | 16,644 | -0.43(-0.82%) |
Jul 09, 2004 | 53.03 | 53.03 | 52.61 | 52.71 | 4,558 | -0.10(-0.20%) |
Jul 08, 2004 | 53.20 | 53.37 | 52.75 | 52.81 | 12,191 | -0.51(-0.96%) |
Jul 07, 2004 | 53.06 | 53.44 | 53.06 | 53.32 | 7,103 | +0.56(+1.05%) |
Jul 06, 2004 | 52.76 | 52.79 | 52.68 | 52.77 | 11,979 | -0.95(-1.77%) |
Jul 02, 2004 | 53.72 | 53.78 | 53.67 | 53.72 | 5,936 | -0.21(-0.38%) |
Jul 01, 2004 | 54.24 | 54.24 | 53.72 | 53.93 | 7,103 | -0.41(-0.75%) |
Jun 30, 2004 | 53.93 | 54.36 | 53.93 | 54.33 | 11,449 | +0.80(+1.50%) |
Jun 29, 2004 | 53.11 | 53.60 | 53.11 | 53.53 | 33,289 | +0.46(+0.87%) |
Jun 28, 2004 | 53.27 | 53.64 | 53.07 | 53.07 | 65,624 | -0.08(-0.14%) |
Jun 25, 2004 | 53.14 | 53.45 | 53.06 | 53.14 | 1,590 | +0.04(+0.07%) |
Jun 24, 2004 | 52.90 | 53.45 | 52.90 | 53.11 | 7,845 | +0.00(+0.00%) |
Jun 23, 2004 | 52.25 | 53.11 | 52.25 | 53.11 | 12,509 | +0.73(+1.39%) |
Jun 22, 2004 | 51.97 | 52.47 | 51.97 | 52.38 | 15,478 | +0.41(+0.78%) |
Jun 21, 2004 | 52.41 | 52.47 | 51.97 | 51.97 | 7,739 | -0.52(-0.99%) |
Jun 18, 2004 | 52.30 | 52.81 | 52.30 | 52.49 | 13,570 | -0.41(-0.78%) |
Jun 17, 2004 | 52.77 | 52.93 | 52.77 | 52.91 | 71,136 | -0.06(-0.11%) |
Jun 16, 2004 | 52.96 | 53.07 | 52.73 | 52.96 | 41,240 | +0.11(+0.21%) |
Jun 15, 2004 | 53.11 | 53.39 | 52.85 | 52.85 | 8,269 | +0.29(+0.56%) |
Jun 14, 2004 | 53.39 | 53.39 | 52.56 | 52.56 | 4,134 | -1.17(-2.18%) |
Jun 10, 2004 | 53.34 | 53.73 | 53.34 | 53.73 | 5,406 | +0.41(+0.78%) |
Jun 09, 2004 | 53.85 | 53.85 | 53.27 | 53.31 | 4,346 | -0.61(-1.14%) |
Jun 08, 2004 | 53.39 | 53.93 | 53.39 | 53.93 | 7,633 | +0.12(+0.23%) |
Jun 07, 2004 | 53.12 | 53.86 | 52.97 | 53.80 | 7,527 | +1.04(+1.97%) |
Jun 04, 2004 | 52.68 | 53.29 | 52.68 | 52.77 | 30,108 | +0.63(+1.21%) |
Jun 03, 2004 | 52.35 | 52.58 | 52.12 | 52.13 | 6,254 | -0.86(-1.62%) |
Jun 02, 2004 | 53.11 | 53.13 | 52.79 | 52.99 | 14,312 | +0.11(+0.21%) |