Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 54.26 | 54.54 | 53.75 | 53.95 | 1,792,735 | -0.29(-0.53%) |
Aug 30, 2004 | 54.69 | 54.86 | 54.20 | 54.24 | 1,094,932 | -0.64(-1.16%) |
Aug 27, 2004 | 55.32 | 55.38 | 54.78 | 54.88 | 1,638,003 | -0.53(-0.95%) |
Aug 26, 2004 | 55.50 | 55.65 | 55.11 | 55.40 | 2,040,157 | -0.72(-1.29%) |
Aug 25, 2004 | 56.03 | 56.13 | 55.26 | 56.13 | 1,880,149 | +0.02(+0.04%) |
Aug 24, 2004 | 56.32 | 56.38 | 55.66 | 56.10 | 910,308 | +0.14(+0.24%) |
Aug 23, 2004 | 56.44 | 56.67 | 55.96 | 55.97 | 1,106,487 | -0.45(-0.79%) |
Aug 20, 2004 | 55.73 | 56.59 | 55.70 | 56.41 | 1,820,115 | +0.72(+1.29%) |
Aug 19, 2004 | 55.73 | 56.09 | 55.52 | 55.70 | 1,509,897 | -0.11(-0.20%) |
Aug 18, 2004 | 55.42 | 55.85 | 55.07 | 55.81 | 1,674,049 | +0.38(+0.69%) |
Aug 17, 2004 | 55.73 | 56.42 | 55.25 | 55.42 | 2,188,609 | +0.07(+0.13%) |
Aug 16, 2004 | 54.00 | 55.62 | 54.00 | 55.35 | 2,259,068 | +1.19(+2.21%) |
Aug 13, 2004 | 53.50 | 54.30 | 53.50 | 54.16 | 1,957,264 | +0.66(+1.24%) |
Aug 12, 2004 | 53.47 | 53.63 | 53.17 | 53.50 | 1,987,533 | -0.13(-0.24%) |
Aug 11, 2004 | 53.57 | 53.70 | 52.91 | 53.62 | 2,652,807 | -0.72(-1.32%) |
Aug 10, 2004 | 52.96 | 54.34 | 52.80 | 54.34 | 2,045,432 | +2.01(+3.83%) |
Aug 09, 2004 | 52.67 | 52.81 | 52.16 | 52.34 | 1,483,899 | -0.18(-0.33%) |
Aug 06, 2004 | 52.92 | 53.27 | 52.19 | 52.51 | 2,892,441 | -0.78(-1.46%) |
Aug 05, 2004 | 54.54 | 54.54 | 53.29 | 53.29 | 1,604,218 | -1.25(-2.29%) |
Aug 04, 2004 | 54.57 | 55.01 | 54.08 | 54.54 | 1,114,651 | -0.33(-0.61%) |
Aug 03, 2004 | 55.23 | 55.73 | 54.85 | 54.88 | 1,659,731 | -0.48(-0.86%) |
Aug 02, 2004 | 54.64 | 55.52 | 54.41 | 55.35 | 1,412,310 | +0.16(+0.29%) |
Jul 30, 2004 | 54.97 | 55.19 | 54.53 | 55.19 | 1,296,009 | +0.27(+0.49%) |
Jul 29, 2004 | 54.38 | 55.28 | 54.17 | 54.92 | 1,443,206 | +0.94(+1.74%) |
Jul 28, 2004 | 54.37 | 55.19 | 53.62 | 53.98 | 1,853,146 | -0.59(-1.08%) |
Jul 27, 2004 | 54.46 | 54.72 | 53.86 | 54.57 | 1,869,599 | +0.23(+0.42%) |
Jul 26, 2004 | 54.48 | 54.70 | 53.97 | 54.34 | 1,593,543 | +0.22(+0.41%) |
Jul 23, 2004 | 54.96 | 55.30 | 53.83 | 54.12 | 2,421,713 | -1.06(-1.92%) |
Jul 22, 2004 | 52.56 | 55.37 | 52.56 | 55.18 | 5,722,462 | +2.63(+5.00%) |
Jul 21, 2004 | 52.93 | 53.44 | 52.49 | 52.55 | 2,723,391 | -0.25(-0.47%) |
Jul 20, 2004 | 52.03 | 52.95 | 51.97 | 52.80 | 2,440,301 | +0.88(+1.70%) |
Jul 19, 2004 | 52.55 | 52.55 | 51.70 | 51.91 | 3,309,038 | -0.65(-1.24%) |
Jul 16, 2004 | 52.89 | 53.28 | 52.48 | 52.57 | 1,475,609 | -0.08(-0.15%) |
Jul 15, 2004 | 52.69 | 53.04 | 52.45 | 52.65 | 1,210,479 | -0.05(-0.09%) |
Jul 14, 2004 | 52.55 | 53.42 | 52.32 | 52.69 | 1,411,556 | -0.18(-0.35%) |
Jul 13, 2004 | 53.14 | 53.30 | 52.71 | 52.88 | 1,322,133 | -0.34(-0.64%) |
Jul 12, 2004 | 52.88 | 53.67 | 52.77 | 53.22 | 1,661,238 | +0.34(+0.65%) |
Jul 09, 2004 | 53.90 | 53.98 | 52.61 | 52.88 | 2,523,068 | -0.91(-1.69%) |
Jul 08, 2004 | 54.54 | 54.54 | 53.64 | 53.78 | 1,547,701 | -0.73(-1.34%) |
Jul 07, 2004 | 54.13 | 54.94 | 54.13 | 54.52 | 1,576,085 | +0.49(+0.91%) |
Jul 06, 2004 | 54.21 | 54.53 | 53.64 | 54.02 | 1,279,556 | -0.19(-0.35%) |
Jul 02, 2004 | 54.63 | 54.75 | 54.05 | 54.21 | 1,278,426 | -0.41(-0.76%) |
Jul 01, 2004 | 54.90 | 55.12 | 54.20 | 54.63 | 1,724,161 | +0.18(+0.34%) |
Jun 30, 2004 | 54.25 | 54.76 | 53.99 | 54.45 | 1,738,227 | +0.20(+0.37%) |
Jun 29, 2004 | 54.78 | 54.79 | 53.86 | 54.25 | 2,340,076 | -0.72(-1.30%) |
Jun 28, 2004 | 55.97 | 56.28 | 54.86 | 54.96 | 3,239,961 | -0.98(-1.75%) |
Jun 25, 2004 | 55.73 | 56.31 | 55.58 | 55.94 | 1,800,648 | +0.06(+0.11%) |
Jun 24, 2004 | 56.15 | 56.44 | 55.67 | 55.88 | 1,593,794 | -0.39(-0.69%) |
Jun 23, 2004 | 56.32 | 56.41 | 55.43 | 56.27 | 2,383,030 | -0.04(-0.07%) |
Jun 22, 2004 | 56.05 | 56.48 | 55.27 | 56.31 | 2,353,389 | -0.13(-0.23%) |
Jun 21, 2004 | 56.90 | 57.13 | 56.44 | 56.44 | 1,188,877 | -0.40(-0.70%) |
Jun 18, 2004 | 56.73 | 57.57 | 56.65 | 56.83 | 2,715,981 | -0.48(-0.83%) |
Jun 17, 2004 | 56.53 | 57.42 | 56.35 | 57.31 | 2,372,982 | +0.60(+1.05%) |
Jun 16, 2004 | 56.35 | 56.84 | 56.32 | 56.71 | 1,361,444 | +0.36(+0.64%) |
Jun 15, 2004 | 56.33 | 56.71 | 56.11 | 56.36 | 2,344,723 | +0.42(+0.75%) |
Jun 14, 2004 | 55.66 | 56.29 | 55.39 | 55.93 | 2,088,511 | +0.07(+0.13%) |
Jun 10, 2004 | 56.05 | 56.35 | 55.42 | 55.86 | 2,005,869 | -0.52(-0.92%) |
Jun 09, 2004 | 56.88 | 57.19 | 56.05 | 56.38 | 1,821,245 | -0.50(-0.88%) |
Jun 08, 2004 | 56.69 | 57.20 | 56.55 | 56.88 | 1,637,626 | -0.33(-0.58%) |
Jun 07, 2004 | 55.85 | 57.29 | 55.85 | 57.22 | 1,987,281 | +1.59(+2.86%) |
Jun 04, 2004 | 55.02 | 55.85 | 54.89 | 55.62 | 1,739,232 | +1.23(+2.27%) |
Jun 03, 2004 | 54.99 | 55.15 | 54.29 | 54.39 | 1,593,794 | -1.08(-1.95%) |
Jun 02, 2004 | 55.58 | 55.89 | 54.76 | 55.47 | 1,394,350 | +0.23(+0.42%) |