Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 44.20 | 44.30 | 43.90 | 44.20 | 1,015,000 | +0.11(+0.25%) |
Aug 30, 2004 | 44.16 | 44.48 | 44.05 | 44.09 | 745,600 | -0.06(-0.14%) |
Aug 27, 2004 | 43.90 | 44.24 | 43.79 | 44.15 | 625,600 | +0.15(+0.34%) |
Aug 26, 2004 | 43.89 | 44.43 | 43.84 | 44.00 | 793,000 | +0.12(+0.27%) |
Aug 25, 2004 | 43.68 | 43.99 | 43.28 | 43.88 | 783,900 | +0.26(+0.60%) |
Aug 24, 2004 | 43.40 | 43.83 | 43.09 | 43.62 | 1,129,100 | +0.42(+0.97%) |
Aug 23, 2004 | 43.39 | 43.78 | 43.05 | 43.20 | 954,300 | +0.01(+0.02%) |
Aug 20, 2004 | 42.51 | 43.21 | 42.34 | 43.19 | 818,600 | +0.82(+1.94%) |
Aug 19, 2004 | 43.00 | 43.01 | 42.35 | 42.37 | 684,700 | -0.68(-1.58%) |
Aug 18, 2004 | 42.86 | 43.30 | 42.67 | 43.05 | 979,900 | +0.18(+0.42%) |
Aug 17, 2004 | 42.07 | 43.25 | 41.90 | 42.87 | 1,686,000 | +1.19(+2.86%) |
Aug 16, 2004 | 40.46 | 42.07 | 40.44 | 41.68 | 1,510,600 | +1.12(+2.76%) |
Aug 13, 2004 | 40.15 | 41.11 | 40.06 | 40.56 | 1,421,800 | -0.05(-0.12%) |
Aug 12, 2004 | 41.25 | 41.45 | 40.50 | 40.61 | 1,533,000 | -0.87(-2.10%) |
Aug 11, 2004 | 41.95 | 41.95 | 41.16 | 41.48 | 1,587,800 | -0.65(-1.54%) |
Aug 10, 2004 | 41.80 | 42.14 | 41.51 | 42.13 | 1,321,800 | +0.53(+1.27%) |
Aug 09, 2004 | 42.02 | 42.07 | 41.50 | 41.60 | 1,676,400 | -0.41(-0.98%) |
Aug 06, 2004 | 42.00 | 42.26 | 41.03 | 42.01 | 2,263,600 | -0.47(-1.11%) |
Aug 05, 2004 | 43.30 | 43.40 | 42.40 | 42.48 | 1,575,600 | -0.47(-1.09%) |
Aug 04, 2004 | 43.63 | 43.69 | 42.52 | 42.95 | 2,628,000 | -0.93(-2.12%) |
Aug 03, 2004 | 44.49 | 44.50 | 43.81 | 43.88 | 1,358,600 | -0.57(-1.28%) |
Aug 02, 2004 | 44.52 | 44.53 | 43.70 | 44.45 | 1,808,200 | -0.55(-1.22%) |
Jul 30, 2004 | 44.97 | 45.07 | 44.73 | 45.00 | 998,000 | +0.08(+0.18%) |
Jul 29, 2004 | 44.78 | 45.08 | 44.49 | 44.92 | 1,430,400 | +0.08(+0.18%) |
Jul 28, 2004 | 44.12 | 44.98 | 44.11 | 44.84 | 3,234,300 | +0.72(+1.63%) |
Jul 27, 2004 | 43.62 | 44.15 | 43.60 | 44.12 | 2,903,100 | +0.55(+1.26%) |
Jul 26, 2004 | 44.50 | 44.51 | 43.42 | 43.57 | 2,138,700 | -0.95(-2.13%) |
Jul 23, 2004 | 43.75 | 44.77 | 43.70 | 44.52 | 2,439,200 | +1.30(+3.01%) |
Jul 22, 2004 | 44.50 | 44.84 | 43.21 | 43.22 | 3,414,100 | -1.28(-2.88%) |
Jul 21, 2004 | 44.85 | 45.03 | 44.45 | 44.50 | 1,723,300 | -0.26(-0.58%) |
Jul 20, 2004 | 45.00 | 45.14 | 44.55 | 44.76 | 1,609,900 | -0.04(-0.09%) |
Jul 19, 2004 | 46.17 | 46.35 | 44.79 | 44.80 | 1,810,000 | -1.25(-2.71%) |
Jul 16, 2004 | 45.83 | 46.65 | 45.74 | 46.05 | 2,563,100 | +0.69(+1.52%) |
Jul 15, 2004 | 45.00 | 45.66 | 44.57 | 45.36 | 1,831,600 | +0.61(+1.36%) |
Jul 14, 2004 | 44.70 | 44.88 | 44.37 | 44.75 | 1,165,700 | +0.05(+0.11%) |
Jul 13, 2004 | 44.77 | 44.82 | 44.47 | 44.70 | 1,432,100 | +0.02(+0.04%) |
Jul 12, 2004 | 44.30 | 44.73 | 44.24 | 44.68 | 494,600 | +0.34(+0.77%) |
Jul 09, 2004 | 44.15 | 44.44 | 43.85 | 44.34 | 960,800 | +0.26(+0.59%) |
Jul 08, 2004 | 44.47 | 44.48 | 43.75 | 44.08 | 1,471,900 | -0.42(-0.94%) |
Jul 07, 2004 | 44.58 | 44.80 | 44.14 | 44.50 | 1,566,500 | -0.02(-0.04%) |
Jul 06, 2004 | 45.10 | 45.10 | 44.36 | 44.52 | 1,029,200 | -0.64(-1.42%) |
Jul 02, 2004 | 45.50 | 45.57 | 44.99 | 45.16 | 1,029,300 | -0.34(-0.75%) |
Jul 01, 2004 | 44.85 | 45.70 | 44.80 | 45.50 | 1,319,600 | +0.65(+1.45%) |
Jun 30, 2004 | 44.60 | 45.04 | 44.36 | 44.85 | 1,621,100 | +0.52(+1.17%) |
Jun 29, 2004 | 44.50 | 44.53 | 44.29 | 44.33 | 476,800 | -0.26(-0.58%) |
Jun 28, 2004 | 43.75 | 44.69 | 43.52 | 44.59 | 1,238,900 | +0.64(+1.46%) |
Jun 25, 2004 | 43.82 | 44.01 | 43.60 | 43.95 | 1,004,000 | -0.06(-0.14%) |
Jun 24, 2004 | 44.21 | 44.30 | 43.63 | 44.01 | 1,060,700 | -0.37(-0.83%) |
Jun 23, 2004 | 43.70 | 44.46 | 43.70 | 44.38 | 805,500 | +0.36(+0.82%) |
Jun 22, 2004 | 43.78 | 44.15 | 43.58 | 44.02 | 896,200 | +0.26(+0.59%) |
Jun 21, 2004 | 44.10 | 44.38 | 43.67 | 43.76 | 682,300 | -0.42(-0.95%) |
Jun 18, 2004 | 44.40 | 44.57 | 44.12 | 44.18 | 865,100 | -0.21(-0.47%) |
Jun 17, 2004 | 43.80 | 44.49 | 43.50 | 44.39 | 2,272,300 | +0.41(+0.93%) |
Jun 16, 2004 | 43.99 | 44.04 | 43.48 | 43.98 | 1,080,300 | -0.01(-0.02%) |
Jun 15, 2004 | 44.00 | 44.15 | 43.80 | 43.99 | 982,100 | +0.19(+0.43%) |
Jun 14, 2004 | 43.65 | 44.14 | 43.54 | 43.80 | 1,182,300 | -0.08(-0.18%) |
Jun 10, 2004 | 43.90 | 43.90 | 43.46 | 43.88 | 842,800 | +0.15(+0.34%) |
Jun 09, 2004 | 43.95 | 44.41 | 43.72 | 43.73 | 1,471,800 | -0.24(-0.55%) |
Jun 08, 2004 | 43.50 | 44.04 | 43.25 | 43.97 | 1,944,400 | +0.06(+0.14%) |
Jun 07, 2004 | 42.87 | 43.92 | 42.85 | 43.91 | 1,749,500 | +1.48(+3.49%) |
Jun 04, 2004 | 41.90 | 42.56 | 41.90 | 42.43 | 1,925,200 | +0.88(+2.12%) |
Jun 03, 2004 | 41.87 | 42.13 | 41.52 | 41.55 | 1,123,100 | -0.57(-1.35%) |
Jun 02, 2004 | 42.00 | 42.17 | 41.88 | 42.12 | 1,346,100 | +0.15(+0.36%) |