Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.40 | 37.70 | 37.40 | 37.40 | 14,720 | +0.00(+0.00%) |
Aug 30, 2004 | 37.40 | 37.70 | 37.40 | 37.40 | 14,720 | -0.15(-0.40%) |
Aug 27, 2004 | 37.55 | 37.75 | 37.50 | 37.55 | 21,769 | +0.00(+0.00%) |
Aug 26, 2004 | 37.55 | 37.75 | 37.50 | 37.55 | 21,769 | -0.30(-0.79%) |
Aug 25, 2004 | 37.85 | 37.85 | 37.55 | 37.85 | 17,690 | +0.85(+2.30%) |
Aug 24, 2004 | 37.00 | 37.65 | 37.00 | 37.00 | 13,916 | -0.70(-1.86%) |
Aug 23, 2004 | 37.70 | 38.10 | 37.55 | 37.70 | 14,437 | +0.00(+0.00%) |
Aug 20, 2004 | 37.70 | 38.10 | 37.55 | 37.70 | 14,437 | -0.50(-1.31%) |
Aug 19, 2004 | 38.20 | 38.35 | 38.00 | 38.20 | 11,176 | +0.10(+0.26%) |
Aug 18, 2004 | 38.10 | 38.60 | 38.10 | 38.10 | 18,107 | +0.00(+0.00%) |
Aug 17, 2004 | 38.10 | 38.60 | 38.10 | 38.10 | 18,107 | -0.35(-0.91%) |
Aug 16, 2004 | 38.45 | 38.60 | 38.15 | 38.45 | 12,512 | +0.45(+1.18%) |
Aug 13, 2004 | 38.00 | 38.50 | 38.00 | 38.00 | 15,833 | +0.00(+0.00%) |
Aug 12, 2004 | 38.00 | 38.50 | 38.00 | 38.00 | 15,833 | -0.30(-0.78%) |
Aug 11, 2004 | 38.30 | 38.95 | 38.30 | 38.30 | 23,401 | +0.00(+0.00%) |
Aug 10, 2004 | 38.30 | 38.95 | 38.30 | 38.30 | 23,401 | +0.10(+0.26%) |
Aug 09, 2004 | 38.20 | 38.60 | 38.20 | 38.20 | 25,538 | +0.00(+0.00%) |
Aug 06, 2004 | 38.20 | 38.60 | 38.20 | 38.20 | 25,538 | -0.10(-0.26%) |
Aug 05, 2004 | 38.30 | 38.75 | 38.30 | 38.30 | 20,932 | +0.70(+1.86%) |
Aug 04, 2004 | 37.60 | 38.00 | 37.60 | 37.60 | 16,897 | +0.00(+0.00%) |
Aug 03, 2004 | 37.60 | 38.00 | 37.60 | 37.60 | 16,897 | -0.15(-0.40%) |
Aug 02, 2004 | 37.75 | 38.46 | 37.75 | 37.75 | 38,626 | +0.00(+0.00%) |
Jul 30, 2004 | 37.75 | 38.46 | 37.75 | 37.75 | 38,626 | +0.20(+0.53%) |
Jul 29, 2004 | 37.55 | 38.10 | 37.55 | 37.55 | 44,030 | +0.00(+0.00%) |
Jul 28, 2004 | 37.55 | 38.10 | 37.55 | 37.55 | 44,030 | -0.24(-0.64%) |
Jul 27, 2004 | 37.79 | 38.15 | 37.65 | 37.79 | 14,498 | +0.29(+0.77%) |
Jul 26, 2004 | 37.50 | 37.95 | 37.50 | 37.50 | 13,773 | -0.35(-0.92%) |
Jul 23, 2004 | 37.85 | 38.60 | 37.75 | 37.85 | 17,461 | +0.00(+0.00%) |
Jul 22, 2004 | 37.85 | 38.60 | 37.75 | 37.85 | 17,461 | -0.20(-0.53%) |
Jul 21, 2004 | 38.05 | 38.70 | 38.05 | 38.05 | 6,469 | -0.80(-2.06%) |
Jul 20, 2004 | 38.85 | 39.35 | 38.80 | 38.85 | 18,479 | +0.10(+0.26%) |
Jul 19, 2004 | 38.75 | 39.40 | 38.75 | 38.75 | 7,566 | +0.55(+1.44%) |
Jul 16, 2004 | 38.20 | 39.01 | 38.20 | 38.20 | 94,593 | +0.70(+1.87%) |
Jul 15, 2004 | 37.50 | 40.70 | 35.50 | 37.50 | 12,953 | -1.70(-4.34%) |
Jul 14, 2004 | 39.20 | 40.50 | 39.20 | 39.20 | 19,222 | +0.00(+0.00%) |
Jul 13, 2004 | 39.20 | 40.50 | 39.20 | 39.20 | 19,222 | -1.60(-3.92%) |
Jul 12, 2004 | 40.80 | 41.45 | 40.80 | 40.80 | 33,151 | +0.37(+0.92%) |
Jul 09, 2004 | 40.43 | 41.00 | 40.10 | 40.43 | 85,889 | -0.52(-1.27%) |
Jul 08, 2004 | 40.95 | 41.32 | 40.85 | 40.95 | 73,925 | +1.55(+3.93%) |
Jul 07, 2004 | 39.40 | 39.75 | 39.25 | 39.40 | 27,727 | +0.40(+1.03%) |
Jul 06, 2004 | 39.00 | 39.50 | 39.00 | 39.00 | 13,109 | -0.10(-0.26%) |
Jul 02, 2004 | 39.10 | 39.45 | 39.00 | 39.10 | 14,957 | +0.15(+0.39%) |
Jul 01, 2004 | 38.95 | 39.55 | 38.95 | 38.95 | 32,194 | +0.00(+0.00%) |
Jun 30, 2004 | 39.00 | 39.55 | 38.95 | 38.95 | 32,194 | -0.75(-1.89%) |
Jun 29, 2004 | 39.70 | 40.05 | 39.70 | 39.70 | 19,464 | +0.00(+0.00%) |
Jun 28, 2004 | 39.30 | 40.05 | 39.70 | 39.70 | 19,464 | +0.40(+1.02%) |
Jun 25, 2004 | 39.15 | 39.75 | 39.30 | 39.30 | 6,425 | +0.25(+0.64%) |
Jun 24, 2004 | 39.05 | 39.25 | 39.00 | 39.05 | 7,569 | -0.15(-0.38%) |
Jun 23, 2004 | 39.20 | 39.40 | 39.20 | 39.20 | 18,768 | +0.15(+0.38%) |
Jun 22, 2004 | 39.05 | 39.50 | 39.05 | 39.05 | 23,495 | +0.00(+0.00%) |
Jun 21, 2004 | 39.05 | 39.50 | 39.05 | 39.05 | 17,880 | +0.05(+0.13%) |
Jun 18, 2004 | 39.00 | 39.37 | 38.90 | 39.00 | 33,326 | -0.55(-1.39%) |
Jun 17, 2004 | 39.55 | 40.44 | 39.50 | 39.55 | 35,325 | +0.50(+1.28%) |
Jun 16, 2004 | 39.05 | 39.40 | 39.00 | 39.05 | 14,556 | +0.35(+0.90%) |
Jun 15, 2004 | 38.70 | 39.35 | 38.70 | 38.70 | 31,042 | -0.70(-1.78%) |
Jun 14, 2004 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 39.40 | 39.90 | 39.40 | 39.40 | 15,739 | -0.05(-0.13%) |
Jun 09, 2004 | 39.45 | 40.20 | 39.45 | 39.45 | 42,488 | -0.30(-0.75%) |
Jun 08, 2004 | 39.75 | 40.20 | 39.75 | 39.75 | 19,462 | +0.25(+0.63%) |
Jun 07, 2004 | 39.50 | 40.05 | 39.50 | 39.50 | 16,278 | +0.50(+1.28%) |
Jun 04, 2004 | 39.00 | 39.65 | 38.90 | 39.00 | 96,758 | +0.00(+0.00%) |
Jun 03, 2004 | 39.00 | 39.65 | 38.90 | 39.00 | 96,758 | -1.16(-2.89%) |
Jun 02, 2004 | 40.16 | 40.75 | 40.00 | 40.16 | 340,464 | +0.26(+0.65%) |