Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.72 | 31.41 | 30.72 | 31.40 | 159,500 | +0.58(+1.88%) |
Aug 30, 2004 | 30.90 | 31.23 | 30.51 | 30.82 | 188,000 | -0.08(-0.26%) |
Aug 27, 2004 | 30.30 | 30.95 | 30.30 | 30.90 | 197,700 | +0.54(+1.78%) |
Aug 26, 2004 | 30.15 | 30.39 | 29.67 | 30.36 | 349,500 | +0.36(+1.20%) |
Aug 25, 2004 | 30.07 | 30.32 | 29.90 | 30.00 | 208,800 | -0.07(-0.23%) |
Aug 24, 2004 | 30.45 | 30.45 | 29.83 | 30.07 | 184,000 | -0.20(-0.66%) |
Aug 23, 2004 | 31.41 | 31.49 | 30.14 | 30.27 | 196,000 | -1.22(-3.87%) |
Aug 20, 2004 | 30.55 | 31.65 | 30.55 | 31.49 | 215,200 | +1.01(+3.31%) |
Aug 19, 2004 | 30.25 | 30.79 | 30.25 | 30.48 | 150,300 | +0.23(+0.76%) |
Aug 18, 2004 | 29.84 | 30.32 | 29.84 | 30.25 | 213,100 | +0.41(+1.37%) |
Aug 17, 2004 | 31.17 | 31.17 | 29.55 | 29.84 | 315,300 | -1.33(-4.27%) |
Aug 16, 2004 | 30.92 | 31.20 | 30.80 | 31.17 | 165,100 | +0.43(+1.40%) |
Aug 13, 2004 | 30.05 | 31.05 | 30.05 | 30.74 | 172,200 | +0.59(+1.96%) |
Aug 12, 2004 | 31.00 | 31.18 | 30.14 | 30.15 | 182,600 | -0.77(-2.49%) |
Aug 11, 2004 | 31.03 | 31.19 | 30.64 | 30.92 | 215,600 | -0.13(-0.42%) |
Aug 10, 2004 | 31.06 | 31.40 | 30.70 | 31.05 | 133,900 | +0.21(+0.68%) |
Aug 09, 2004 | 30.40 | 30.94 | 30.40 | 30.84 | 225,100 | +0.56(+1.85%) |
Aug 06, 2004 | 31.10 | 31.16 | 30.26 | 30.28 | 281,900 | -1.03(-3.29%) |
Aug 05, 2004 | 31.75 | 31.97 | 30.58 | 31.31 | 337,000 | -0.44(-1.39%) |
Aug 04, 2004 | 32.40 | 32.40 | 31.51 | 31.75 | 287,400 | -0.65(-2.01%) |
Aug 03, 2004 | 32.52 | 33.10 | 32.33 | 32.40 | 263,200 | -0.12(-0.37%) |
Aug 02, 2004 | 32.20 | 32.69 | 31.61 | 32.52 | 312,300 | +0.27(+0.84%) |
Jul 30, 2004 | 32.41 | 32.50 | 32.25 | 32.25 | 156,100 | -0.21(-0.65%) |
Jul 29, 2004 | 32.45 | 32.50 | 31.95 | 32.46 | 244,100 | +0.07(+0.22%) |
Jul 28, 2004 | 32.51 | 32.64 | 31.94 | 32.39 | 220,300 | -0.04(-0.12%) |
Jul 27, 2004 | 31.00 | 32.45 | 30.65 | 32.43 | 290,900 | +1.47(+4.75%) |
Jul 26, 2004 | 31.06 | 31.34 | 30.77 | 30.96 | 349,800 | -0.05(-0.16%) |
Jul 23, 2004 | 31.25 | 31.44 | 31.01 | 31.01 | 189,800 | -0.27(-0.86%) |
Jul 22, 2004 | 31.96 | 31.97 | 31.02 | 31.28 | 347,300 | -0.98(-3.04%) |
Jul 21, 2004 | 33.42 | 33.42 | 32.25 | 32.26 | 223,600 | -0.76(-2.30%) |
Jul 20, 2004 | 33.04 | 33.20 | 32.80 | 33.02 | 235,600 | -0.01(-0.03%) |
Jul 19, 2004 | 32.76 | 33.25 | 32.65 | 33.03 | 307,900 | +0.42(+1.29%) |
Jul 16, 2004 | 31.97 | 32.89 | 31.97 | 32.61 | 316,200 | +0.58(+1.81%) |
Jul 15, 2004 | 31.80 | 32.44 | 31.70 | 32.03 | 194,000 | +0.17(+0.53%) |
Jul 14, 2004 | 31.30 | 32.07 | 31.30 | 31.86 | 183,800 | +0.16(+0.50%) |
Jul 13, 2004 | 31.50 | 31.95 | 31.35 | 31.70 | 145,600 | +0.20(+0.63%) |
Jul 12, 2004 | 31.89 | 31.89 | 31.27 | 31.50 | 159,600 | -0.35(-1.10%) |
Jul 09, 2004 | 31.66 | 31.96 | 31.36 | 31.85 | 147,100 | +0.29(+0.92%) |
Jul 08, 2004 | 31.95 | 32.17 | 31.45 | 31.56 | 161,200 | -0.49(-1.53%) |
Jul 07, 2004 | 32.15 | 32.17 | 31.90 | 32.05 | 159,900 | -0.04(-0.12%) |
Jul 06, 2004 | 31.99 | 32.37 | 31.95 | 32.09 | 348,200 | +0.30(+0.94%) |
Jul 02, 2004 | 31.60 | 31.94 | 31.27 | 31.79 | 172,900 | +0.19(+0.60%) |
Jul 01, 2004 | 31.60 | 31.93 | 31.50 | 31.60 | 276,400 | +0.15(+0.48%) |
Jun 30, 2004 | 30.50 | 31.45 | 30.50 | 31.45 | 270,100 | +0.95(+3.11%) |
Jun 29, 2004 | 29.83 | 30.50 | 29.76 | 30.50 | 222,600 | +0.77(+2.59%) |
Jun 28, 2004 | 30.26 | 30.26 | 29.36 | 29.73 | 182,400 | -0.43(-1.43%) |
Jun 25, 2004 | 29.92 | 30.28 | 29.86 | 30.16 | 367,600 | +0.14(+0.47%) |
Jun 24, 2004 | 30.03 | 30.38 | 29.90 | 30.02 | 163,700 | -0.01(-0.03%) |
Jun 23, 2004 | 29.91 | 30.20 | 29.75 | 30.03 | 359,500 | +0.16(+0.54%) |
Jun 22, 2004 | 29.86 | 29.96 | 29.39 | 29.87 | 218,400 | -0.11(-0.37%) |
Jun 21, 2004 | 30.35 | 30.35 | 29.91 | 29.98 | 137,600 | -0.27(-0.89%) |
Jun 18, 2004 | 30.62 | 30.88 | 29.95 | 30.25 | 382,400 | -0.37(-1.21%) |
Jun 17, 2004 | 30.06 | 30.66 | 30.01 | 30.62 | 198,400 | +0.51(+1.69%) |
Jun 16, 2004 | 29.47 | 30.15 | 29.47 | 30.11 | 230,500 | +0.60(+2.03%) |
Jun 15, 2004 | 28.04 | 29.53 | 28.04 | 29.51 | 271,800 | +1.42(+5.06%) |
Jun 14, 2004 | 28.59 | 28.65 | 28.09 | 28.09 | 177,600 | -0.61(-2.13%) |
Jun 10, 2004 | 28.00 | 28.77 | 28.00 | 28.70 | 184,600 | +0.73(+2.61%) |
Jun 09, 2004 | 28.61 | 28.64 | 27.87 | 27.97 | 343,800 | -0.57(-2.00%) |
Jun 08, 2004 | 28.81 | 29.03 | 28.36 | 28.54 | 154,800 | -0.27(-0.94%) |
Jun 07, 2004 | 28.30 | 28.85 | 28.14 | 28.81 | 202,400 | +0.58(+2.05%) |
Jun 04, 2004 | 28.30 | 28.42 | 27.69 | 28.23 | 177,800 | +0.31(+1.11%) |
Jun 03, 2004 | 28.90 | 29.40 | 27.92 | 27.92 | 282,800 | -1.08(-3.72%) |
Jun 02, 2004 | 29.19 | 29.19 | 28.71 | 29.00 | 200,500 | -0.09(-0.31%) |