Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.79 | 37.88 | 37.63 | 37.88 | 7,491 | +0.13(+0.36%) |
Aug 30, 2004 | 37.94 | 37.98 | 37.73 | 37.74 | 3,210 | -0.22(-0.57%) |
Aug 27, 2004 | 37.94 | 37.97 | 37.92 | 37.96 | 8,561 | +0.10(+0.28%) |
Aug 26, 2004 | 37.84 | 37.85 | 37.82 | 37.85 | 1,337 | +0.04(+0.10%) |
Aug 25, 2004 | 37.61 | 37.85 | 37.61 | 37.82 | 2,809 | +0.20(+0.54%) |
Aug 24, 2004 | 37.75 | 37.75 | 37.49 | 37.61 | 3,478 | -0.02(-0.04%) |
Aug 23, 2004 | 37.82 | 37.82 | 37.56 | 37.63 | 9,230 | +0.04(+0.10%) |
Aug 20, 2004 | 37.39 | 37.59 | 37.37 | 37.59 | 2,675 | +0.43(+1.15%) |
Aug 19, 2004 | 37.33 | 37.35 | 37.17 | 37.17 | 802 | -0.10(-0.28%) |
Aug 18, 2004 | 37.05 | 37.27 | 37.05 | 37.27 | 10,568 | +0.47(+1.28%) |
Aug 17, 2004 | 36.94 | 36.94 | 36.80 | 36.80 | 6,287 | +0.04(+0.12%) |
Aug 16, 2004 | 36.19 | 36.76 | 36.19 | 36.76 | 7,625 | +0.69(+1.91%) |
Aug 13, 2004 | 36.25 | 36.25 | 36.05 | 36.07 | 4,280 | -0.04(-0.12%) |
Aug 12, 2004 | 36.18 | 36.31 | 36.11 | 36.11 | 1,872 | -0.47(-1.29%) |
Aug 11, 2004 | 36.14 | 36.58 | 36.14 | 36.58 | 11,638 | -0.12(-0.33%) |
Aug 10, 2004 | 36.51 | 36.71 | 36.51 | 36.70 | 7,491 | +0.71(+1.97%) |
Aug 09, 2004 | 36.25 | 36.25 | 35.99 | 35.99 | 3,478 | -0.09(-0.25%) |
Aug 06, 2004 | 36.26 | 36.43 | 36.07 | 36.08 | 10,969 | -0.63(-1.71%) |
Aug 05, 2004 | 37.30 | 37.30 | 36.71 | 36.71 | 9,096 | -0.65(-1.74%) |
Aug 04, 2004 | 37.02 | 37.36 | 36.97 | 37.36 | 2,407 | -0.07(-0.20%) |
Aug 03, 2004 | 37.45 | 37.48 | 37.44 | 37.44 | 6,688 | -0.14(-0.38%) |
Aug 02, 2004 | 37.35 | 37.58 | 37.35 | 37.58 | 9,765 | +0.16(+0.44%) |
Jul 30, 2004 | 37.35 | 37.48 | 37.32 | 37.41 | 8,294 | +0.13(+0.36%) |
Jul 29, 2004 | 37.21 | 37.28 | 37.14 | 37.28 | 10,835 | +0.72(+1.96%) |
Jul 28, 2004 | 36.85 | 36.93 | 36.56 | 36.56 | 2,407 | -0.48(-1.29%) |
Jul 27, 2004 | 36.70 | 37.06 | 36.67 | 37.04 | 2,541 | +0.55(+1.50%) |
Jul 26, 2004 | 36.96 | 36.96 | 36.41 | 36.49 | 9,498 | -0.46(-1.25%) |
Jul 23, 2004 | 36.96 | 37.02 | 36.87 | 36.96 | 5,083 | -0.31(-0.84%) |
Jul 22, 2004 | 37.39 | 37.39 | 36.96 | 37.27 | 8,026 | -0.17(-0.46%) |
Jul 21, 2004 | 38.24 | 38.28 | 37.44 | 37.44 | 8,427 | -0.70(-1.84%) |
Jul 20, 2004 | 37.86 | 38.15 | 37.85 | 38.15 | 19,263 | +0.26(+0.69%) |
Jul 19, 2004 | 37.71 | 37.88 | 37.64 | 37.88 | 2,809 | +0.19(+0.50%) |
Jul 16, 2004 | 38.11 | 38.11 | 37.70 | 37.70 | 5,752 | -0.32(-0.85%) |
Jul 15, 2004 | 37.89 | 38.08 | 37.89 | 38.02 | 4,280 | +0.21(+0.55%) |
Jul 14, 2004 | 37.76 | 38.06 | 37.76 | 37.81 | 14,046 | -0.14(-0.37%) |
Jul 13, 2004 | 37.97 | 38.01 | 37.90 | 37.95 | 42,005 | +0.07(+0.20%) |
Jul 12, 2004 | 37.81 | 37.88 | 37.56 | 37.88 | 7,491 | +0.07(+0.18%) |
Jul 09, 2004 | 37.90 | 37.90 | 37.77 | 37.81 | 3,745 | +0.01(+0.02%) |
Jul 08, 2004 | 38.24 | 38.24 | 37.80 | 37.80 | 6,287 | -0.54(-1.40%) |
Jul 07, 2004 | 38.30 | 38.35 | 38.27 | 38.34 | 30,768 | +0.10(+0.25%) |
Jul 06, 2004 | 38.45 | 38.45 | 38.14 | 38.24 | 34,648 | -0.33(-0.85%) |
Jul 02, 2004 | 38.45 | 38.58 | 38.45 | 38.57 | 2,140 | +0.06(+0.16%) |
Jul 01, 2004 | 38.92 | 38.92 | 38.39 | 38.51 | 31,303 | -0.26(-0.67%) |
Jun 30, 2004 | 38.73 | 38.77 | 38.58 | 38.77 | 14,046 | +0.22(+0.58%) |
Jun 29, 2004 | 38.50 | 38.60 | 38.50 | 38.55 | 3,478 | +0.16(+0.41%) |
Jun 28, 2004 | 38.53 | 38.59 | 38.39 | 38.39 | 8,026 | +0.22(+0.57%) |
Jun 25, 2004 | 38.17 | 38.41 | 38.17 | 38.18 | 3,745 | +0.05(+0.14%) |
Jun 24, 2004 | 38.29 | 38.36 | 38.12 | 38.12 | 6,019 | +0.04(+0.12%) |
Jun 23, 2004 | 37.85 | 38.08 | 37.85 | 38.08 | 4,280 | +0.29(+0.77%) |
Jun 22, 2004 | 37.73 | 37.80 | 37.73 | 37.79 | 7,625 | +0.15(+0.40%) |
Jun 21, 2004 | 37.53 | 37.76 | 37.53 | 37.64 | 2,809 | +0.03(+0.08%) |
Jun 18, 2004 | 37.60 | 37.61 | 37.60 | 37.61 | 1,605 | +0.22(+0.60%) |
Jun 17, 2004 | 37.23 | 37.38 | 37.23 | 37.38 | 3,210 | +0.05(+0.14%) |
Jun 16, 2004 | 37.23 | 37.33 | 37.23 | 37.33 | 1,471 | +0.02(+0.06%) |
Jun 15, 2004 | 37.02 | 37.31 | 37.02 | 37.31 | 7,090 | +0.58(+1.57%) |
Jun 14, 2004 | 37.19 | 37.19 | 36.73 | 36.73 | 4,682 | -0.47(-1.27%) |
Jun 10, 2004 | 37.30 | 37.30 | 37.17 | 37.20 | 3,210 | -0.01(-0.02%) |
Jun 09, 2004 | 37.58 | 37.59 | 37.19 | 37.21 | 6,019 | -0.33(-0.88%) |
Jun 08, 2004 | 37.47 | 37.55 | 37.44 | 37.54 | 3,076 | +0.09(+0.24%) |
Jun 07, 2004 | 37.08 | 37.45 | 37.08 | 37.45 | 2,809 | +0.51(+1.38%) |
Jun 04, 2004 | 36.90 | 37.12 | 36.90 | 36.94 | 3,745 | +0.13(+0.35%) |
Jun 03, 2004 | 37.00 | 37.11 | 36.82 | 36.82 | 2,541 | -0.34(-0.91%) |
Jun 02, 2004 | 37.00 | 37.15 | 37.00 | 37.15 | 3,076 | +0.30(+0.81%) |
Jun 01, 2004 | 37.00 | 37.01 | 36.84 | 36.85 | 9,899 | -0.15(-0.40%) |
May 28, 2004 | 36.82 | 37.05 | 36.82 | 37.00 | 8,160 | +0.13(+0.37%) |
May 27, 2004 | 37.00 | 37.06 | 36.70 | 36.87 | 14,849 | +0.14(+0.39%) |
May 26, 2004 | 36.68 | 36.79 | 36.68 | 36.73 | 9,364 | +0.44(+1.22%) |
May 25, 2004 | 35.81 | 36.28 | 35.81 | 36.28 | 3,344 | +0.47(+1.31%) |
May 24, 2004 | 35.67 | 35.81 | 35.66 | 35.81 | 1,471 | +0.36(+1.01%) |
May 21, 2004 | 35.39 | 35.45 | 35.35 | 35.45 | 1,203 | +0.26(+0.74%) |
May 20, 2004 | 35.19 | 35.19 | 35.19 | 35.19 | 535 | +0.13(+0.38%) |
May 19, 2004 | 35.71 | 35.71 | 35.06 | 35.06 | 6,956 | -0.03(-0.09%) |
May 18, 2004 | 34.99 | 35.10 | 34.99 | 35.09 | 802 | +0.22(+0.64%) |
May 17, 2004 | 34.80 | 34.95 | 34.61 | 34.86 | 6,421 | -0.43(-1.23%) |
May 14, 2004 | 35.28 | 35.54 | 35.21 | 35.30 | 1,605 | -0.02(-0.06%) |
May 13, 2004 | 35.39 | 35.50 | 35.30 | 35.32 | 5,484 | -0.10(-0.27%) |
May 12, 2004 | 35.17 | 35.42 | 34.68 | 35.42 | 2,675 | +0.25(+0.72%) |
May 11, 2004 | 35.17 | 35.34 | 35.15 | 35.16 | 3,745 | +0.29(+0.84%) |
May 10, 2004 | 34.65 | 35.01 | 34.56 | 34.87 | 7,223 | -0.56(-1.58%) |
May 07, 2004 | 36.32 | 36.32 | 35.43 | 35.43 | 6,956 | -1.02(-2.81%) |
May 06, 2004 | 36.46 | 36.54 | 36.18 | 36.46 | 4,013 | -0.36(-0.97%) |
May 05, 2004 | 36.92 | 37.05 | 36.82 | 36.82 | 4,280 | -0.29(-0.79%) |
May 04, 2004 | 36.74 | 37.11 | 36.73 | 37.11 | 1,872 | +0.58(+1.58%) |
May 03, 2004 | 36.28 | 36.64 | 36.25 | 36.53 | 5,484 | +0.28(+0.76%) |
Apr 30, 2004 | 36.78 | 36.78 | 36.25 | 36.25 | 7,491 | -0.17(-0.47%) |
Apr 29, 2004 | 37.00 | 37.00 | 36.43 | 36.43 | 5,083 | -0.67(-1.79%) |
Apr 28, 2004 | 37.56 | 37.56 | 37.09 | 37.09 | 3,210 | -0.68(-1.80%) |
Apr 27, 2004 | 37.91 | 37.93 | 37.74 | 37.77 | 8,026 | -0.01(-0.04%) |
Apr 26, 2004 | 37.94 | 38.06 | 37.79 | 37.79 | 8,963 | -0.02(-0.06%) |
Apr 23, 2004 | 38.03 | 38.03 | 37.69 | 37.81 | 7,223 | -0.12(-0.32%) |
Apr 22, 2004 | 37.43 | 38.05 | 37.43 | 37.93 | 3,745 | +0.66(+1.76%) |
Apr 21, 2004 | 37.02 | 37.27 | 36.93 | 37.27 | 4,949 | +0.23(+0.63%) |
Apr 20, 2004 | 37.81 | 37.81 | 37.04 | 37.04 | 9,631 | -0.59(-1.57%) |
Apr 19, 2004 | 37.38 | 37.63 | 37.38 | 37.63 | 3,076 | -0.01(-0.04%) |
Apr 16, 2004 | 37.34 | 37.64 | 37.18 | 37.64 | 6,555 | +0.49(+1.33%) |
Apr 15, 2004 | 37.23 | 37.36 | 37.02 | 37.15 | 3,745 | +0.25(+0.67%) |
Apr 14, 2004 | 37.09 | 37.41 | 36.88 | 36.90 | 8,026 | -0.47(-1.26%) |
Apr 13, 2004 | 38.12 | 38.12 | 37.38 | 37.38 | 7,491 | -0.67(-1.75%) |
Apr 12, 2004 | 38.42 | 38.42 | 38.04 | 38.04 | 12,842 | -0.40(-1.03%) |
Apr 08, 2004 | 38.80 | 38.80 | 38.35 | 38.44 | 5,752 | -0.30(-0.77%) |
Apr 07, 2004 | 38.46 | 38.77 | 38.46 | 38.74 | 2,006 | +0.16(+0.43%) |
Apr 06, 2004 | 38.73 | 38.73 | 38.43 | 38.57 | 7,090 | -0.11(-0.29%) |
Apr 05, 2004 | 39.04 | 39.04 | 38.60 | 38.68 | 7,759 | -0.40(-1.03%) |
Apr 02, 2004 | 39.19 | 39.19 | 38.96 | 39.09 | 16,855 | +0.48(+1.24%) |
Apr 01, 2004 | 38.77 | 38.80 | 38.61 | 38.61 | 10,702 | +0.18(+0.47%) |
Mar 31, 2004 | 38.22 | 38.43 | 38.09 | 38.43 | 4,414 | +0.15(+0.39%) |
Mar 30, 2004 | 37.92 | 38.28 | 37.92 | 38.28 | 1,605 | +0.45(+1.19%) |
Mar 29, 2004 | 37.60 | 37.88 | 37.60 | 37.83 | 3,478 | +0.43(+1.14%) |
Mar 26, 2004 | 37.26 | 37.49 | 37.26 | 37.41 | 1,605 | +0.12(+0.32%) |
Mar 25, 2004 | 36.89 | 37.29 | 36.89 | 37.29 | 4,280 | +0.58(+1.57%) |
Mar 24, 2004 | 36.99 | 36.99 | 36.71 | 36.71 | 2,006 | -0.40(-1.09%) |
Mar 23, 2004 | 37.05 | 37.16 | 36.89 | 37.11 | 8,427 | +0.19(+0.53%) |
Mar 22, 2004 | 37.10 | 37.10 | 36.82 | 36.92 | 5,217 | -0.45(-1.20%) |
Mar 19, 2004 | 37.56 | 37.71 | 37.37 | 37.37 | 2,943 | -0.13(-0.36%) |
Mar 18, 2004 | 37.54 | 37.54 | 37.50 | 37.50 | 3,611 | -0.22(-0.57%) |
Mar 17, 2004 | 37.32 | 37.76 | 37.32 | 37.72 | 3,478 | +0.82(+2.23%) |
Mar 16, 2004 | 37.43 | 37.44 | 36.90 | 36.90 | 12,441 | -0.29(-0.78%) |
Mar 15, 2004 | 37.75 | 37.75 | 37.19 | 37.19 | 6,153 | -0.48(-1.27%) |
Mar 12, 2004 | 37.32 | 37.67 | 37.32 | 37.67 | 5,752 | +0.58(+1.55%) |
Mar 11, 2004 | 37.22 | 37.72 | 37.09 | 37.09 | 5,217 | -0.44(-1.17%) |
Mar 10, 2004 | 38.12 | 38.12 | 37.53 | 37.53 | 6,287 | -0.59(-1.55%) |
Mar 09, 2004 | 38.27 | 38.27 | 38.12 | 38.12 | 2,140 | -0.37(-0.95%) |
Mar 08, 2004 | 38.81 | 38.82 | 38.40 | 38.49 | 15,384 | -0.22(-0.58%) |
Mar 05, 2004 | 38.36 | 38.83 | 38.36 | 38.71 | 3,210 | +0.25(+0.66%) |
Mar 04, 2004 | 38.31 | 38.46 | 38.21 | 38.46 | 5,217 | +0.32(+0.84%) |
Mar 03, 2004 | 38.07 | 38.14 | 37.92 | 38.14 | 1,605 | -0.09(-0.23%) |
Mar 02, 2004 | 38.37 | 38.43 | 38.23 | 38.23 | 2,407 | -0.09(-0.23%) |
Mar 01, 2004 | 37.90 | 38.32 | 37.90 | 38.32 | 10,702 | +0.49(+1.30%) |
Feb 27, 2004 | 37.59 | 37.89 | 37.59 | 37.82 | 25,818 | +0.31(+0.84%) |
Feb 26, 2004 | 37.59 | 37.59 | 37.51 | 37.51 | 936 | +0.21(+0.56%) |
Feb 25, 2004 | 36.99 | 37.30 | 36.99 | 37.30 | 6,421 | +0.25(+0.67%) |
Feb 24, 2004 | 36.89 | 37.08 | 36.89 | 37.05 | 1,070 | +0.01(+0.02%) |
Feb 23, 2004 | 37.38 | 37.38 | 36.87 | 37.05 | 2,809 | -0.44(-1.18%) |
Feb 20, 2004 | 37.11 | 37.49 | 37.11 | 37.49 | 1,739 | +0.11(+0.30%) |
Feb 19, 2004 | 37.95 | 37.97 | 37.38 | 37.38 | 4,280 | -0.41(-1.09%) |
Feb 18, 2004 | 37.90 | 37.97 | 37.79 | 37.79 | 8,294 | -0.15(-0.39%) |
Feb 17, 2004 | 37.79 | 37.94 | 37.68 | 37.94 | 2,274 | +0.41(+1.10%) |
Feb 13, 2004 | 37.93 | 37.93 | 37.49 | 37.53 | 13,779 | -0.26(-0.69%) |
Feb 12, 2004 | 37.86 | 38.01 | 37.79 | 37.79 | 4,682 | -0.13(-0.35%) |
Feb 11, 2004 | 37.64 | 37.92 | 37.58 | 37.92 | 8,561 | +0.40(+1.06%) |
Feb 10, 2004 | 37.34 | 37.53 | 37.26 | 37.53 | 34,781 | +0.21(+0.56%) |
Feb 09, 2004 | 37.32 | 37.39 | 37.32 | 37.32 | 9,498 | +0.09(+0.24%) |
Feb 06, 2004 | 36.81 | 37.23 | 36.81 | 37.23 | 3,879 | +0.93(+2.55%) |
Feb 05, 2004 | 36.22 | 36.52 | 36.22 | 36.30 | 2,274 | +0.12(+0.33%) |
Feb 04, 2004 | 36.74 | 36.77 | 36.18 | 36.18 | 4,147 | -0.78(-2.12%) |
Feb 03, 2004 | 36.89 | 36.99 | 36.89 | 36.96 | 2,809 | +0.18(+0.49%) |
Feb 02, 2004 | 36.96 | 37.15 | 36.63 | 36.79 | 4,147 | +0.01(+0.02%) |