Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 44.25 | 44.54 | 43.93 | 44.18 | 1,415,900 | -0.02(-0.05%) |
Aug 30, 2004 | 44.86 | 44.88 | 44.20 | 44.20 | 859,200 | -0.55(-1.23%) |
Aug 27, 2004 | 44.51 | 44.77 | 44.45 | 44.75 | 936,800 | +0.24(+0.54%) |
Aug 26, 2004 | 44.23 | 44.63 | 44.06 | 44.51 | 1,377,700 | +0.30(+0.68%) |
Aug 25, 2004 | 43.74 | 44.21 | 43.65 | 44.21 | 1,431,200 | +0.43(+0.98%) |
Aug 24, 2004 | 44.08 | 44.16 | 43.70 | 43.78 | 1,128,400 | +0.04(+0.09%) |
Aug 23, 2004 | 43.71 | 44.00 | 43.66 | 43.74 | 1,332,400 | +0.19(+0.44%) |
Aug 20, 2004 | 43.23 | 43.76 | 43.23 | 43.55 | 1,943,200 | +0.15(+0.35%) |
Aug 19, 2004 | 43.86 | 43.86 | 43.12 | 43.40 | 1,616,200 | -0.46(-1.05%) |
Aug 18, 2004 | 43.65 | 44.00 | 43.40 | 43.86 | 2,081,100 | +0.07(+0.16%) |
Aug 17, 2004 | 44.74 | 44.75 | 43.30 | 43.79 | 3,110,000 | -0.98(-2.19%) |
Aug 16, 2004 | 45.27 | 45.47 | 44.65 | 44.77 | 2,771,200 | -0.81(-1.78%) |
Aug 13, 2004 | 45.15 | 45.75 | 45.00 | 45.58 | 3,544,200 | +0.95(+2.13%) |
Aug 12, 2004 | 44.00 | 44.70 | 43.94 | 44.63 | 2,972,200 | +0.63(+1.43%) |
Aug 11, 2004 | 43.52 | 44.00 | 43.15 | 44.00 | 1,702,300 | +0.48(+1.10%) |
Aug 10, 2004 | 43.01 | 43.56 | 42.80 | 43.52 | 1,547,700 | +0.87(+2.04%) |
Aug 09, 2004 | 42.00 | 42.78 | 42.00 | 42.65 | 1,613,800 | +0.65(+1.55%) |
Aug 06, 2004 | 42.55 | 42.67 | 41.75 | 42.00 | 2,812,900 | -0.89(-2.08%) |
Aug 05, 2004 | 43.66 | 43.67 | 42.82 | 42.89 | 1,312,300 | -0.75(-1.72%) |
Aug 04, 2004 | 43.76 | 43.86 | 43.00 | 43.64 | 1,936,100 | -0.11(-0.25%) |
Aug 03, 2004 | 43.24 | 43.90 | 43.05 | 43.75 | 2,558,700 | +0.52(+1.20%) |
Aug 02, 2004 | 43.06 | 43.72 | 42.99 | 43.23 | 1,618,800 | +0.22(+0.51%) |
Jul 30, 2004 | 42.96 | 43.40 | 42.65 | 43.01 | 2,246,700 | +0.05(+0.12%) |
Jul 29, 2004 | 43.85 | 43.85 | 42.87 | 42.96 | 2,675,000 | -0.44(-1.01%) |
Jul 28, 2004 | 44.17 | 44.17 | 42.22 | 43.40 | 4,699,400 | -0.76(-1.72%) |
Jul 27, 2004 | 43.49 | 44.35 | 43.30 | 44.16 | 2,408,200 | +1.07(+2.48%) |
Jul 26, 2004 | 43.43 | 43.49 | 42.90 | 43.09 | 1,374,500 | +0.01(+0.02%) |
Jul 23, 2004 | 43.13 | 43.50 | 42.72 | 43.08 | 1,990,400 | +0.07(+0.16%) |
Jul 22, 2004 | 43.15 | 43.40 | 42.15 | 43.01 | 2,648,400 | -0.20(-0.46%) |
Jul 21, 2004 | 44.90 | 44.90 | 43.20 | 43.21 | 2,517,800 | -1.38(-3.09%) |
Jul 20, 2004 | 44.97 | 44.97 | 44.26 | 44.59 | 2,031,300 | -0.04(-0.09%) |
Jul 19, 2004 | 45.18 | 45.27 | 44.50 | 44.63 | 1,455,400 | -0.55(-1.22%) |
Jul 16, 2004 | 45.49 | 45.49 | 44.81 | 45.18 | 1,858,000 | -0.01(-0.02%) |
Jul 15, 2004 | 45.65 | 45.65 | 44.95 | 45.19 | 1,743,200 | -0.02(-0.04%) |
Jul 14, 2004 | 46.02 | 46.07 | 45.04 | 45.21 | 2,742,100 | -0.81(-1.76%) |
Jul 13, 2004 | 46.13 | 46.40 | 45.91 | 46.02 | 1,257,600 | -0.09(-0.20%) |
Jul 12, 2004 | 46.00 | 46.21 | 45.65 | 46.11 | 1,271,500 | +0.11(+0.24%) |
Jul 09, 2004 | 46.40 | 46.65 | 45.92 | 46.00 | 1,822,700 | -0.09(-0.20%) |
Jul 08, 2004 | 45.98 | 46.58 | 45.81 | 46.09 | 2,878,500 | +0.18(+0.39%) |
Jul 07, 2004 | 46.35 | 46.36 | 45.74 | 45.91 | 1,728,000 | +0.38(+0.83%) |
Jul 06, 2004 | 45.53 | 45.76 | 45.17 | 45.53 | 1,880,800 | +0.00(+0.00%) |
Jul 02, 2004 | 45.60 | 45.64 | 44.98 | 45.53 | 1,903,700 | +0.28(+0.62%) |
Jul 01, 2004 | 46.02 | 46.15 | 45.00 | 45.25 | 2,405,800 | -0.89(-1.93%) |
Jun 30, 2004 | 45.75 | 46.31 | 45.52 | 46.14 | 1,564,800 | +0.65(+1.43%) |
Jun 29, 2004 | 45.39 | 45.60 | 45.24 | 45.49 | 1,811,200 | +0.10(+0.22%) |
Jun 28, 2004 | 45.49 | 45.69 | 45.27 | 45.39 | 1,440,300 | -0.04(-0.09%) |
Jun 25, 2004 | 45.40 | 45.69 | 45.10 | 45.43 | 3,747,700 | +0.12(+0.26%) |
Jun 24, 2004 | 45.70 | 45.75 | 45.29 | 45.31 | 1,569,100 | -0.36(-0.79%) |
Jun 23, 2004 | 45.72 | 45.95 | 45.55 | 45.67 | 2,524,200 | +0.04(+0.09%) |
Jun 22, 2004 | 44.70 | 45.98 | 44.63 | 45.63 | 3,106,700 | +1.26(+2.84%) |
Jun 21, 2004 | 44.50 | 45.21 | 44.34 | 44.37 | 1,974,800 | +0.19(+0.43%) |
Jun 18, 2004 | 43.69 | 44.22 | 43.40 | 44.18 | 1,293,900 | +0.33(+0.75%) |
Jun 17, 2004 | 43.90 | 44.45 | 43.79 | 43.85 | 1,589,900 | -0.28(-0.63%) |
Jun 16, 2004 | 43.75 | 44.27 | 43.61 | 44.13 | 1,634,300 | +0.34(+0.78%) |
Jun 15, 2004 | 43.75 | 44.15 | 43.73 | 43.79 | 2,427,800 | -0.19(-0.43%) |
Jun 14, 2004 | 44.35 | 44.69 | 43.89 | 43.98 | 2,557,200 | -0.76(-1.70%) |
Jun 10, 2004 | 44.90 | 45.05 | 44.60 | 44.74 | 2,097,900 | -0.16(-0.36%) |
Jun 09, 2004 | 45.24 | 45.24 | 44.39 | 44.90 | 3,589,300 | -0.34(-0.75%) |
Jun 08, 2004 | 45.50 | 45.68 | 45.20 | 45.24 | 3,029,800 | -0.36(-0.79%) |
Jun 07, 2004 | 45.07 | 45.80 | 44.96 | 45.60 | 2,863,300 | +0.78(+1.74%) |
Jun 04, 2004 | 45.25 | 45.94 | 44.72 | 44.82 | 1,993,500 | +0.27(+0.61%) |
Jun 03, 2004 | 44.50 | 44.92 | 44.29 | 44.55 | 1,385,600 | -0.40(-0.89%) |
Jun 02, 2004 | 45.03 | 45.15 | 44.45 | 44.95 | 2,619,800 | -0.08(-0.18%) |