Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.04 | 38.21 | 37.88 | 38.08 | 166,244 | +0.07(+0.18%) |
Aug 30, 2004 | 38.51 | 38.58 | 38.00 | 38.01 | 120,281 | -0.60(-1.56%) |
Aug 27, 2004 | 38.30 | 38.75 | 38.23 | 38.61 | 122,526 | +0.17(+0.44%) |
Aug 26, 2004 | 38.20 | 38.49 | 38.13 | 38.44 | 146,512 | +0.25(+0.64%) |
Aug 25, 2004 | 38.49 | 38.70 | 37.87 | 38.20 | 234,183 | -0.30(-0.77%) |
Aug 24, 2004 | 38.19 | 38.73 | 37.54 | 38.49 | 468,012 | +0.47(+1.25%) |
Aug 23, 2004 | 37.77 | 38.63 | 37.24 | 38.02 | 498,969 | +0.58(+1.56%) |
Aug 20, 2004 | 36.71 | 37.51 | 36.69 | 37.43 | 269,630 | +0.78(+2.12%) |
Aug 19, 2004 | 36.31 | 36.72 | 36.18 | 36.66 | 227,803 | +0.30(+0.81%) |
Aug 18, 2004 | 35.80 | 36.36 | 35.59 | 36.36 | 167,544 | +0.49(+1.37%) |
Aug 17, 2004 | 35.79 | 36.29 | 35.68 | 35.87 | 381,168 | +0.25(+0.69%) |
Aug 16, 2004 | 35.29 | 35.80 | 35.24 | 35.62 | 205,471 | +0.25(+0.69%) |
Aug 13, 2004 | 35.37 | 35.48 | 35.11 | 35.38 | 155,137 | +0.01(+0.02%) |
Aug 12, 2004 | 35.44 | 35.44 | 35.20 | 35.37 | 200,745 | -0.09(-0.26%) |
Aug 11, 2004 | 35.71 | 35.85 | 35.38 | 35.46 | 317,482 | -0.26(-0.73%) |
Aug 10, 2004 | 35.34 | 35.88 | 35.34 | 35.72 | 308,148 | +0.38(+1.08%) |
Aug 09, 2004 | 35.76 | 35.82 | 35.12 | 35.34 | 468,957 | -0.20(-0.57%) |
Aug 06, 2004 | 36.05 | 36.21 | 35.42 | 35.55 | 695,225 | -0.98(-2.69%) |
Aug 05, 2004 | 36.68 | 36.84 | 36.28 | 36.53 | 321,972 | -0.16(-0.44%) |
Aug 04, 2004 | 36.77 | 36.93 | 36.12 | 36.69 | 151,593 | -0.21(-0.57%) |
Aug 03, 2004 | 36.99 | 37.00 | 36.39 | 36.90 | 413,543 | -0.41(-1.09%) |
Aug 02, 2004 | 36.99 | 37.40 | 36.67 | 37.31 | 174,869 | +0.28(+0.75%) |
Jul 30, 2004 | 36.52 | 37.16 | 36.39 | 37.03 | 493,534 | +0.32(+0.88%) |
Jul 29, 2004 | 36.27 | 36.98 | 36.22 | 36.71 | 299,405 | +0.48(+1.33%) |
Jul 28, 2004 | 35.90 | 36.31 | 35.59 | 36.22 | 108,230 | +0.36(+0.99%) |
Jul 27, 2004 | 35.46 | 35.90 | 35.28 | 35.87 | 282,390 | +0.50(+1.41%) |
Jul 26, 2004 | 35.50 | 35.65 | 34.93 | 35.37 | 275,774 | -0.14(-0.38%) |
Jul 23, 2004 | 35.80 | 35.91 | 35.34 | 35.50 | 168,489 | -0.30(-0.83%) |
Jul 22, 2004 | 35.89 | 36.31 | 35.72 | 35.80 | 188,811 | -0.30(-0.84%) |
Jul 21, 2004 | 37.09 | 37.41 | 36.11 | 36.11 | 165,653 | -0.98(-2.65%) |
Jul 20, 2004 | 36.39 | 37.09 | 36.11 | 37.09 | 146,630 | +0.54(+1.48%) |
Jul 19, 2004 | 36.44 | 36.73 | 36.18 | 36.55 | 68,766 | +0.05(+0.14%) |
Jul 16, 2004 | 36.48 | 37.09 | 36.35 | 36.49 | 153,129 | +0.09(+0.26%) |
Jul 15, 2004 | 36.55 | 36.60 | 36.22 | 36.40 | 112,129 | +0.03(+0.07%) |
Jul 14, 2004 | 36.54 | 36.90 | 36.25 | 36.38 | 201,100 | -0.33(-0.90%) |
Jul 13, 2004 | 36.66 | 36.98 | 36.49 | 36.71 | 220,359 | -0.02(-0.05%) |
Jul 12, 2004 | 36.60 | 37.00 | 36.44 | 36.72 | 164,826 | +0.12(+0.32%) |
Jul 09, 2004 | 36.55 | 36.88 | 36.53 | 36.60 | 166,835 | +0.01(+0.02%) |
Jul 08, 2004 | 37.14 | 37.20 | 36.43 | 36.60 | 291,725 | -0.54(-1.46%) |
Jul 07, 2004 | 36.99 | 37.21 | 36.73 | 37.14 | 138,596 | +0.15(+0.41%) |
Jul 06, 2004 | 37.38 | 37.43 | 36.96 | 36.99 | 160,809 | -0.39(-1.04%) |
Jul 02, 2004 | 37.56 | 37.87 | 37.28 | 37.37 | 127,016 | -0.15(-0.41%) |
Jul 01, 2004 | 37.77 | 37.86 | 36.82 | 37.53 | 357,655 | +0.01(+0.02%) |
Jun 30, 2004 | 38.00 | 38.15 | 37.42 | 37.52 | 337,687 | -0.41(-1.09%) |
Jun 29, 2004 | 37.74 | 38.05 | 37.43 | 37.93 | 276,601 | +0.20(+0.54%) |
Jun 28, 2004 | 38.04 | 38.04 | 37.37 | 37.73 | 314,410 | -0.36(-0.93%) |
Jun 25, 2004 | 37.75 | 38.09 | 37.00 | 38.09 | 372,661 | +0.37(+0.99%) |
Jun 24, 2004 | 37.92 | 38.14 | 37.56 | 37.71 | 231,820 | -0.14(-0.36%) |
Jun 23, 2004 | 37.24 | 37.87 | 37.03 | 37.85 | 139,304 | +0.61(+1.64%) |
Jun 22, 2004 | 37.35 | 37.43 | 36.60 | 37.24 | 196,846 | -0.18(-0.47%) |
Jun 21, 2004 | 37.54 | 37.58 | 37.09 | 37.42 | 131,743 | -0.06(-0.16%) |
Jun 18, 2004 | 36.75 | 37.54 | 36.75 | 37.48 | 223,195 | +0.39(+1.05%) |
Jun 17, 2004 | 36.52 | 37.15 | 36.39 | 37.09 | 161,872 | +0.47(+1.27%) |
Jun 16, 2004 | 36.70 | 37.32 | 36.48 | 36.62 | 203,463 | -0.05(-0.14%) |
Jun 15, 2004 | 36.60 | 37.07 | 36.52 | 36.67 | 154,192 | +0.15(+0.42%) |
Jun 14, 2004 | 37.22 | 37.26 | 36.52 | 36.52 | 170,143 | -0.70(-1.89%) |
Jun 10, 2004 | 37.24 | 37.37 | 36.90 | 37.22 | 130,088 | +0.11(+0.30%) |
Jun 09, 2004 | 36.97 | 37.66 | 36.97 | 37.11 | 320,673 | +0.19(+0.53%) |
Jun 08, 2004 | 36.60 | 36.93 | 36.31 | 36.92 | 281,091 | +0.12(+0.32%) |
Jun 07, 2004 | 36.49 | 37.21 | 36.21 | 36.80 | 199,327 | +0.29(+0.79%) |
Jun 04, 2004 | 36.70 | 36.74 | 36.36 | 36.51 | 184,322 | +0.03(+0.07%) |
Jun 03, 2004 | 36.60 | 36.75 | 36.27 | 36.49 | 209,961 | -0.14(-0.37%) |
Jun 02, 2004 | 36.55 | 36.71 | 36.10 | 36.62 | 92,633 | +0.15(+0.42%) |