Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.89 | 30.05 | 28.44 | 28.79 | 946,528 | -1.34(-4.44%) |
Aug 30, 2004 | 30.32 | 30.46 | 29.89 | 30.13 | 440,248 | -0.73(-2.37%) |
Aug 27, 2004 | 30.73 | 31.15 | 30.50 | 30.86 | 420,059 | -0.10(-0.33%) |
Aug 26, 2004 | 30.39 | 31.02 | 30.17 | 30.96 | 943,084 | +0.56(+1.86%) |
Aug 25, 2004 | 29.73 | 30.67 | 29.65 | 30.40 | 1,313,858 | +1.01(+3.44%) |
Aug 24, 2004 | 29.69 | 31.58 | 28.50 | 29.39 | 4,436,097 | -9.36(-24.16%) |
Aug 23, 2004 | 37.55 | 38.75 | 36.92 | 38.75 | 473,502 | +1.20(+3.21%) |
Aug 20, 2004 | 37.01 | 37.71 | 36.87 | 37.55 | 209,614 | +0.37(+1.00%) |
Aug 19, 2004 | 36.89 | 37.55 | 36.25 | 37.18 | 262,106 | -0.23(-0.61%) |
Aug 18, 2004 | 36.34 | 37.72 | 35.93 | 37.40 | 441,911 | +1.08(+2.97%) |
Aug 17, 2004 | 38.72 | 39.07 | 34.57 | 36.32 | 1,181,795 | -2.65(-6.80%) |
Aug 16, 2004 | 39.33 | 39.63 | 38.74 | 38.98 | 260,681 | -0.72(-1.82%) |
Aug 13, 2004 | 39.58 | 40.23 | 39.55 | 39.70 | 138,357 | -0.08(-0.21%) |
Aug 12, 2004 | 39.74 | 40.27 | 39.07 | 39.79 | 216,027 | +0.15(+0.38%) |
Aug 11, 2004 | 38.93 | 40.00 | 37.76 | 39.63 | 278,139 | +0.52(+1.33%) |
Aug 10, 2004 | 38.80 | 39.31 | 38.22 | 39.11 | 184,199 | +0.49(+1.26%) |
Aug 09, 2004 | 38.17 | 38.83 | 37.42 | 38.62 | 305,454 | +1.00(+2.66%) |
Aug 06, 2004 | 38.81 | 38.82 | 35.75 | 37.62 | 555,684 | -1.55(-3.96%) |
Aug 05, 2004 | 40.27 | 40.27 | 38.89 | 39.17 | 268,519 | -1.23(-3.04%) |
Aug 04, 2004 | 41.25 | 41.27 | 39.71 | 40.40 | 326,475 | -0.58(-1.42%) |
Aug 03, 2004 | 40.19 | 41.11 | 40.19 | 40.98 | 191,443 | +0.57(+1.42%) |
Aug 02, 2004 | 40.42 | 40.84 | 40.10 | 40.41 | 237,166 | -0.20(-0.50%) |
Jul 30, 2004 | 40.00 | 40.83 | 39.98 | 40.61 | 285,502 | +0.30(+0.75%) |
Jul 29, 2004 | 41.58 | 41.58 | 40.00 | 40.31 | 243,936 | -0.81(-1.97%) |
Jul 28, 2004 | 40.59 | 41.69 | 39.89 | 41.12 | 225,528 | +0.27(+0.66%) |
Jul 27, 2004 | 39.74 | 41.23 | 39.62 | 40.85 | 385,380 | +0.33(+0.81%) |
Jul 26, 2004 | 42.48 | 42.48 | 39.05 | 40.52 | 1,023,011 | -1.93(-4.54%) |
Jul 23, 2004 | 42.62 | 43.04 | 42.22 | 42.45 | 243,579 | +0.00(+0.00%) |
Jul 22, 2004 | 43.59 | 43.59 | 42.10 | 42.45 | 438,111 | -0.68(-1.58%) |
Jul 21, 2004 | 45.07 | 45.38 | 43.13 | 43.13 | 510,436 | -1.54(-3.45%) |
Jul 20, 2004 | 42.83 | 44.71 | 42.04 | 44.67 | 579,199 | +2.11(+4.97%) |
Jul 19, 2004 | 43.32 | 43.57 | 41.74 | 42.56 | 630,504 | -0.76(-1.75%) |
Jul 16, 2004 | 42.87 | 43.50 | 42.72 | 43.31 | 515,899 | +0.52(+1.22%) |
Jul 15, 2004 | 41.87 | 43.31 | 41.37 | 42.79 | 746,415 | +1.21(+2.92%) |
Jul 14, 2004 | 40.58 | 42.10 | 40.58 | 41.58 | 324,100 | +0.86(+2.11%) |
Jul 13, 2004 | 40.35 | 41.17 | 39.75 | 40.72 | 347,139 | +0.49(+1.21%) |
Jul 12, 2004 | 41.70 | 41.70 | 40.10 | 40.23 | 498,441 | -1.12(-2.71%) |
Jul 09, 2004 | 40.84 | 41.76 | 40.84 | 41.35 | 478,965 | +0.14(+0.35%) |
Jul 08, 2004 | 41.28 | 42.01 | 41.05 | 41.21 | 406,876 | -0.56(-1.33%) |
Jul 07, 2004 | 42.08 | 42.56 | 41.55 | 41.76 | 306,642 | -0.45(-1.06%) |
Jul 06, 2004 | 42.03 | 42.73 | 40.88 | 42.21 | 456,519 | -0.44(-1.03%) |
Jul 02, 2004 | 42.44 | 42.94 | 40.94 | 42.65 | 747,009 | -1.46(-3.30%) |
Jul 01, 2004 | 45.26 | 45.26 | 43.15 | 44.11 | 459,131 | -1.04(-2.31%) |
Jun 30, 2004 | 45.72 | 45.72 | 44.33 | 45.15 | 388,231 | -0.16(-0.35%) |
Jun 29, 2004 | 45.75 | 45.91 | 44.92 | 45.31 | 400,819 | -0.64(-1.39%) |
Jun 28, 2004 | 46.30 | 46.31 | 45.76 | 45.95 | 399,988 | +0.39(+0.85%) |
Jun 25, 2004 | 46.30 | 46.43 | 45.51 | 45.56 | 530,151 | -0.87(-1.87%) |
Jun 24, 2004 | 45.03 | 46.46 | 44.84 | 46.43 | 517,087 | +1.57(+3.49%) |
Jun 23, 2004 | 43.63 | 45.02 | 43.63 | 44.86 | 298,922 | +1.11(+2.54%) |
Jun 22, 2004 | 43.80 | 44.16 | 43.31 | 43.75 | 331,225 | +0.58(+1.35%) |
Jun 21, 2004 | 44.49 | 44.59 | 43.01 | 43.17 | 514,237 | -0.98(-2.21%) |
Jun 18, 2004 | 44.34 | 44.53 | 43.84 | 44.15 | 624,447 | -0.03(-0.06%) |
Jun 17, 2004 | 43.83 | 44.41 | 43.20 | 44.17 | 2,529,025 | +0.32(+0.73%) |
Jun 16, 2004 | 42.51 | 44.04 | 42.32 | 43.85 | 1,742,943 | +2.60(+6.31%) |
Jun 15, 2004 | 41.42 | 41.67 | 40.88 | 41.25 | 306,048 | +0.48(+1.18%) |
Jun 14, 2004 | 41.68 | 42.17 | 40.72 | 40.77 | 314,836 | -0.68(-1.65%) |
Jun 10, 2004 | 40.59 | 41.63 | 40.59 | 41.45 | 219,827 | +0.57(+1.40%) |
Jun 09, 2004 | 41.82 | 41.83 | 40.57 | 40.88 | 303,435 | -0.94(-2.25%) |
Jun 08, 2004 | 42.10 | 42.10 | 41.39 | 41.82 | 273,982 | -0.28(-0.66%) |
Jun 07, 2004 | 40.46 | 42.31 | 40.25 | 42.10 | 587,156 | +1.78(+4.41%) |
Jun 04, 2004 | 39.49 | 40.38 | 39.36 | 40.32 | 220,421 | +0.88(+2.24%) |
Jun 03, 2004 | 40.31 | 40.35 | 39.15 | 39.44 | 236,810 | -0.56(-1.41%) |
Jun 02, 2004 | 39.77 | 40.46 | 39.29 | 40.00 | 313,411 | +0.47(+1.19%) |