Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.15 | 33.38 | 32.71 | 33.25 | 903,671 | +0.00(+0.00%) |
Aug 30, 2004 | 33.48 | 33.54 | 33.21 | 33.25 | 681,793 | -0.44(-1.30%) |
Aug 27, 2004 | 33.89 | 34.00 | 33.24 | 33.69 | 1,018,372 | -0.32(-0.95%) |
Aug 26, 2004 | 33.99 | 34.43 | 33.79 | 34.01 | 733,716 | -0.12(-0.36%) |
Aug 25, 2004 | 33.76 | 34.18 | 33.32 | 34.13 | 1,173,774 | +0.57(+1.69%) |
Aug 24, 2004 | 33.35 | 33.77 | 33.19 | 33.57 | 739,760 | +0.26(+0.78%) |
Aug 23, 2004 | 33.10 | 33.56 | 32.68 | 33.31 | 1,006,286 | +0.25(+0.76%) |
Aug 20, 2004 | 32.98 | 33.33 | 32.51 | 33.06 | 783,297 | +0.04(+0.12%) |
Aug 19, 2004 | 33.08 | 33.21 | 32.62 | 33.02 | 1,010,479 | -0.28(-0.85%) |
Aug 18, 2004 | 32.60 | 33.51 | 32.45 | 33.30 | 1,141,584 | +0.74(+2.27%) |
Aug 17, 2004 | 32.38 | 32.79 | 32.17 | 32.56 | 952,512 | -0.08(-0.25%) |
Aug 16, 2004 | 32.23 | 32.78 | 32.12 | 32.64 | 738,033 | +0.41(+1.28%) |
Aug 13, 2004 | 32.77 | 32.85 | 32.03 | 32.23 | 768,250 | -0.49(-1.49%) |
Aug 12, 2004 | 32.72 | 33.05 | 32.45 | 32.72 | 791,684 | -0.41(-1.25%) |
Aug 11, 2004 | 32.93 | 33.42 | 32.61 | 33.13 | 857,051 | +0.05(+0.15%) |
Aug 10, 2004 | 32.87 | 33.26 | 32.67 | 33.08 | 1,060,676 | +0.37(+1.14%) |
Aug 09, 2004 | 32.44 | 32.99 | 32.44 | 32.71 | 1,025,772 | -0.06(-0.17%) |
Aug 06, 2004 | 33.72 | 33.88 | 32.72 | 32.76 | 1,553,891 | -1.15(-3.39%) |
Aug 05, 2004 | 34.74 | 34.91 | 33.78 | 33.92 | 763,317 | -0.88(-2.52%) |
Aug 04, 2004 | 34.86 | 35.18 | 34.41 | 34.79 | 944,618 | +0.27(+0.78%) |
Aug 03, 2004 | 34.48 | 34.86 | 34.09 | 34.52 | 1,164,770 | -0.16(-0.47%) |
Aug 02, 2004 | 34.05 | 34.71 | 33.74 | 34.69 | 1,709,416 | +0.66(+1.95%) |
Jul 30, 2004 | 34.54 | 34.62 | 33.91 | 34.02 | 934,505 | -0.41(-1.19%) |
Jul 29, 2004 | 34.78 | 34.91 | 34.07 | 34.43 | 1,166,497 | -0.13(-0.39%) |
Jul 28, 2004 | 34.70 | 34.83 | 33.80 | 34.56 | 1,316,719 | -0.30(-0.86%) |
Jul 27, 2004 | 34.50 | 34.97 | 34.30 | 34.86 | 1,297,232 | +0.76(+2.23%) |
Jul 26, 2004 | 34.46 | 34.90 | 33.93 | 34.10 | 974,959 | -0.16(-0.47%) |
Jul 23, 2004 | 34.51 | 35.15 | 34.16 | 34.26 | 647,999 | -0.41(-1.17%) |
Jul 22, 2004 | 34.82 | 34.91 | 34.30 | 34.67 | 783,174 | -0.08(-0.23%) |
Jul 21, 2004 | 35.56 | 35.74 | 34.73 | 34.75 | 1,144,174 | -0.98(-2.75%) |
Jul 20, 2004 | 35.59 | 35.73 | 35.21 | 35.73 | 822,764 | +0.09(+0.25%) |
Jul 19, 2004 | 35.97 | 36.06 | 35.52 | 35.64 | 808,827 | -0.01(-0.02%) |
Jul 16, 2004 | 35.76 | 36.06 | 35.42 | 35.65 | 1,388,869 | +0.04(+0.11%) |
Jul 15, 2004 | 35.81 | 35.90 | 35.17 | 35.61 | 1,213,981 | +0.03(+0.09%) |
Jul 14, 2004 | 36.30 | 36.37 | 35.29 | 35.58 | 1,288,845 | -0.84(-2.32%) |
Jul 13, 2004 | 36.49 | 36.77 | 35.48 | 36.42 | 3,289,700 | -0.56(-1.51%) |
Jul 12, 2004 | 36.62 | 37.37 | 36.28 | 36.98 | 1,067,213 | +0.17(+0.46%) |
Jul 09, 2004 | 36.97 | 37.01 | 36.17 | 36.81 | 1,195,974 | +0.27(+0.73%) |
Jul 08, 2004 | 37.03 | 37.22 | 36.49 | 36.54 | 757,890 | -0.39(-1.05%) |
Jul 07, 2004 | 37.18 | 37.45 | 36.86 | 36.93 | 1,297,108 | -0.11(-0.31%) |
Jul 06, 2004 | 37.98 | 38.26 | 36.99 | 37.05 | 1,623,205 | -0.94(-2.48%) |
Jul 02, 2004 | 38.31 | 38.51 | 37.70 | 37.99 | 726,810 | -0.15(-0.40%) |
Jul 01, 2004 | 38.55 | 38.72 | 37.83 | 38.14 | 1,115,930 | -0.51(-1.32%) |
Jun 30, 2004 | 38.38 | 38.73 | 38.04 | 38.65 | 1,027,252 | +0.00(+0.00%) |
Jun 29, 2004 | 38.51 | 38.92 | 38.04 | 38.65 | 877,031 | +0.21(+0.55%) |
Jun 28, 2004 | 38.61 | 38.89 | 38.11 | 38.44 | 1,591,754 | -0.36(-0.94%) |
Jun 25, 2004 | 37.28 | 38.97 | 36.92 | 38.80 | 1,957,071 | +1.52(+4.07%) |
Jun 24, 2004 | 37.27 | 37.41 | 36.57 | 37.29 | 816,720 | -0.09(-0.24%) |
Jun 23, 2004 | 37.62 | 37.65 | 36.94 | 37.38 | 901,205 | -0.05(-0.13%) |
Jun 22, 2004 | 36.66 | 37.46 | 36.37 | 37.43 | 829,671 | +0.96(+2.65%) |
Jun 21, 2004 | 36.62 | 36.92 | 36.35 | 36.46 | 597,678 | -0.28(-0.77%) |
Jun 18, 2004 | 36.77 | 37.52 | 36.36 | 36.75 | 1,102,487 | -0.33(-0.90%) |
Jun 17, 2004 | 37.61 | 37.85 | 36.75 | 37.08 | 985,195 | -0.74(-1.95%) |
Jun 16, 2004 | 37.84 | 37.96 | 37.56 | 37.82 | 590,032 | +0.16(+0.43%) |
Jun 15, 2004 | 37.67 | 38.11 | 37.56 | 37.65 | 907,371 | +0.32(+0.87%) |
Jun 14, 2004 | 37.30 | 37.50 | 36.97 | 37.33 | 971,382 | +0.14(+0.37%) |
Jun 10, 2004 | 36.82 | 37.40 | 36.81 | 37.19 | 551,428 | +0.27(+0.72%) |
Jun 09, 2004 | 36.83 | 37.52 | 36.83 | 36.92 | 635,419 | -0.20(-0.55%) |
Jun 08, 2004 | 37.25 | 37.43 | 36.84 | 37.13 | 949,922 | -0.32(-0.87%) |
Jun 07, 2004 | 36.36 | 37.51 | 36.03 | 37.45 | 787,244 | +1.15(+3.17%) |
Jun 04, 2004 | 36.97 | 36.97 | 36.12 | 36.30 | 921,061 | -0.19(-0.53%) |
Jun 03, 2004 | 36.72 | 36.91 | 36.47 | 36.49 | 924,021 | -0.45(-1.23%) |
Jun 02, 2004 | 36.81 | 37.53 | 36.54 | 36.95 | 1,202,634 | +0.25(+0.68%) |