Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.01 | 35.04 | 34.90 | 34.99 | 307,660 | -0.03(-0.07%) |
Aug 30, 2004 | 34.74 | 35.04 | 34.74 | 35.01 | 326,407 | +0.16(+0.45%) |
Aug 27, 2004 | 34.85 | 34.92 | 34.78 | 34.86 | 162,053 | +0.01(+0.02%) |
Aug 26, 2004 | 34.78 | 34.85 | 34.73 | 34.85 | 174,130 | +0.13(+0.38%) |
Aug 25, 2004 | 34.85 | 34.85 | 34.67 | 34.72 | 198,743 | -0.10(-0.30%) |
Aug 24, 2004 | 34.77 | 34.82 | 34.72 | 34.82 | 343,429 | +0.09(+0.25%) |
Aug 23, 2004 | 34.78 | 34.80 | 34.63 | 34.74 | 177,235 | -0.12(-0.35%) |
Aug 20, 2004 | 34.65 | 34.86 | 34.61 | 34.86 | 306,740 | +0.38(+1.11%) |
Aug 19, 2004 | 34.78 | 34.80 | 34.46 | 34.47 | 238,077 | -0.30(-0.87%) |
Aug 18, 2004 | 34.44 | 34.78 | 34.39 | 34.78 | 416,348 | +0.33(+0.96%) |
Aug 17, 2004 | 34.00 | 34.47 | 33.97 | 34.45 | 434,175 | +0.45(+1.33%) |
Aug 16, 2004 | 33.52 | 34.00 | 33.52 | 34.00 | 256,824 | +0.51(+1.53%) |
Aug 13, 2004 | 33.56 | 33.57 | 33.27 | 33.48 | 314,101 | -0.17(-0.49%) |
Aug 12, 2004 | 33.78 | 33.87 | 33.57 | 33.65 | 329,743 | -0.03(-0.10%) |
Aug 11, 2004 | 33.58 | 33.69 | 33.54 | 33.68 | 186,091 | -0.11(-0.33%) |
Aug 10, 2004 | 33.69 | 33.84 | 33.65 | 33.80 | 392,425 | +0.19(+0.57%) |
Aug 09, 2004 | 33.74 | 33.90 | 33.45 | 33.60 | 322,497 | +0.02(+0.05%) |
Aug 06, 2004 | 32.91 | 33.81 | 32.87 | 33.59 | 490,187 | +0.71(+2.17%) |
Aug 05, 2004 | 33.52 | 33.52 | 32.87 | 32.87 | 260,045 | -0.70(-2.07%) |
Aug 04, 2004 | 33.27 | 33.58 | 33.09 | 33.57 | 187,816 | +0.11(+0.34%) |
Aug 03, 2004 | 33.39 | 33.59 | 32.94 | 33.46 | 214,729 | +0.09(+0.26%) |
Aug 02, 2004 | 33.13 | 33.37 | 32.80 | 33.37 | 254,409 | +0.33(+1.00%) |
Jul 30, 2004 | 32.34 | 33.04 | 32.27 | 33.04 | 524,691 | +0.84(+2.62%) |
Jul 29, 2004 | 32.39 | 32.63 | 32.15 | 32.20 | 714,693 | -0.01(-0.03%) |
Jul 28, 2004 | 32.47 | 32.51 | 31.94 | 32.20 | 325,602 | -0.18(-0.56%) |
Jul 27, 2004 | 32.52 | 32.78 | 32.25 | 32.39 | 555,169 | -0.19(-0.59%) |
Jul 26, 2004 | 33.00 | 33.04 | 32.58 | 32.58 | 446,711 | -0.50(-1.52%) |
Jul 23, 2004 | 33.04 | 33.22 | 32.95 | 33.08 | 629,698 | -0.07(-0.21%) |
Jul 22, 2004 | 33.60 | 33.63 | 32.82 | 33.15 | 771,509 | -0.84(-2.48%) |
Jul 21, 2004 | 34.57 | 34.69 | 33.95 | 34.00 | 289,373 | -0.57(-1.66%) |
Jul 20, 2004 | 34.60 | 34.74 | 34.45 | 34.57 | 282,817 | -0.03(-0.10%) |
Jul 19, 2004 | 34.70 | 34.77 | 34.54 | 34.60 | 196,787 | -0.17(-0.48%) |
Jul 16, 2004 | 34.77 | 34.79 | 34.56 | 34.77 | 355,736 | +0.05(+0.15%) |
Jul 15, 2004 | 34.25 | 34.72 | 34.25 | 34.72 | 240,032 | +0.46(+1.35%) |
Jul 14, 2004 | 34.22 | 34.45 | 34.14 | 34.26 | 233,937 | +0.03(+0.08%) |
Jul 13, 2004 | 34.43 | 34.47 | 34.22 | 34.23 | 310,996 | -0.77(-2.19%) |
Jul 12, 2004 | 35.13 | 35.19 | 34.82 | 35.00 | 284,543 | +0.01(+0.02%) |
Jul 09, 2004 | 34.95 | 35.13 | 34.69 | 34.99 | 211,394 | +0.10(+0.30%) |
Jul 08, 2004 | 35.60 | 35.60 | 34.78 | 34.88 | 221,400 | -0.63(-1.79%) |
Jul 07, 2004 | 35.13 | 35.55 | 35.11 | 35.52 | 410,137 | +0.34(+0.96%) |
Jul 06, 2004 | 35.18 | 35.19 | 34.93 | 35.18 | 220,595 | +0.00(+0.00%) |
Jul 02, 2004 | 34.60 | 35.18 | 34.60 | 35.18 | 784,621 | +0.57(+1.66%) |
Jul 01, 2004 | 34.78 | 34.82 | 34.33 | 34.60 | 304,210 | -0.17(-0.50%) |
Jun 30, 2004 | 34.44 | 34.78 | 34.34 | 34.78 | 518,480 | +0.34(+0.98%) |
Jun 29, 2004 | 34.69 | 34.74 | 34.13 | 34.44 | 510,314 | -0.43(-1.22%) |
Jun 28, 2004 | 34.63 | 34.94 | 34.56 | 34.87 | 646,260 | +0.29(+0.83%) |
Jun 25, 2004 | 34.56 | 34.63 | 34.52 | 34.58 | 581,507 | +0.02(+0.05%) |
Jun 24, 2004 | 34.58 | 34.60 | 34.50 | 34.56 | 518,135 | -0.02(-0.05%) |
Jun 23, 2004 | 34.45 | 34.58 | 34.39 | 34.58 | 168,149 | +0.13(+0.38%) |
Jun 22, 2004 | 34.51 | 34.51 | 34.31 | 34.45 | 422,214 | -0.06(-0.18%) |
Jun 21, 2004 | 34.39 | 34.51 | 34.35 | 34.51 | 524,346 | +0.10(+0.28%) |
Jun 18, 2004 | 34.14 | 34.48 | 34.05 | 34.41 | 396,681 | +0.27(+0.79%) |
Jun 17, 2004 | 33.87 | 34.17 | 33.66 | 34.14 | 289,603 | +0.17(+0.51%) |
Jun 16, 2004 | 33.95 | 34.00 | 33.74 | 33.97 | 315,021 | +0.06(+0.18%) |
Jun 15, 2004 | 33.47 | 33.96 | 33.47 | 33.91 | 412,783 | +0.57(+1.70%) |
Jun 14, 2004 | 33.60 | 33.60 | 33.21 | 33.34 | 905,385 | -0.30(-0.88%) |
Jun 10, 2004 | 33.87 | 33.89 | 33.60 | 33.64 | 643,959 | -0.05(-0.15%) |
Jun 09, 2004 | 33.69 | 33.85 | 33.59 | 33.69 | 863,980 | +0.04(+0.13%) |
Jun 08, 2004 | 33.14 | 33.66 | 33.08 | 33.65 | 593,239 | +0.50(+1.52%) |
Jun 07, 2004 | 32.89 | 33.17 | 32.82 | 33.14 | 340,784 | +0.21(+0.63%) |
Jun 04, 2004 | 32.65 | 33.04 | 32.65 | 32.94 | 171,254 | +0.39(+1.20%) |
Jun 03, 2004 | 32.84 | 33.02 | 32.54 | 32.54 | 400,936 | -0.30(-0.90%) |
Jun 02, 2004 | 33.00 | 33.11 | 32.73 | 32.84 | 428,309 | +0.06(+0.19%) |