Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.95 | 34.15 | 33.54 | 33.89 | 178,300 | -0.11(-0.32%) |
Aug 30, 2004 | 34.30 | 34.30 | 33.90 | 34.00 | 189,200 | -0.38(-1.11%) |
Aug 27, 2004 | 34.38 | 34.68 | 34.20 | 34.38 | 259,500 | +0.00(+0.00%) |
Aug 26, 2004 | 33.35 | 34.41 | 33.35 | 34.38 | 422,500 | +1.03(+3.09%) |
Aug 25, 2004 | 33.06 | 33.52 | 32.86 | 33.35 | 171,800 | +0.29(+0.88%) |
Aug 24, 2004 | 33.03 | 33.71 | 32.95 | 33.06 | 316,300 | +0.05(+0.15%) |
Aug 23, 2004 | 32.98 | 33.28 | 32.84 | 33.01 | 138,700 | +0.03(+0.09%) |
Aug 20, 2004 | 32.90 | 33.01 | 32.39 | 32.98 | 619,000 | -0.36(-1.08%) |
Aug 19, 2004 | 33.80 | 33.80 | 33.14 | 33.34 | 306,400 | -0.46(-1.36%) |
Aug 18, 2004 | 33.68 | 33.84 | 33.52 | 33.80 | 363,300 | -0.10(-0.29%) |
Aug 17, 2004 | 34.00 | 34.10 | 33.77 | 33.90 | 281,600 | +0.05(+0.15%) |
Aug 16, 2004 | 32.84 | 34.09 | 32.76 | 33.85 | 318,800 | +1.01(+3.08%) |
Aug 13, 2004 | 32.14 | 33.09 | 32.14 | 32.84 | 451,200 | +0.71(+2.21%) |
Aug 12, 2004 | 32.64 | 32.64 | 31.80 | 32.13 | 335,900 | -0.50(-1.53%) |
Aug 11, 2004 | 33.00 | 33.01 | 32.26 | 32.63 | 297,600 | -0.50(-1.51%) |
Aug 10, 2004 | 32.40 | 33.21 | 32.31 | 33.13 | 386,300 | +0.87(+2.70%) |
Aug 09, 2004 | 32.20 | 32.69 | 32.20 | 32.26 | 291,800 | -0.11(-0.34%) |
Aug 06, 2004 | 33.15 | 33.15 | 32.32 | 32.37 | 228,200 | -0.88(-2.65%) |
Aug 05, 2004 | 33.85 | 33.91 | 33.17 | 33.25 | 224,500 | -0.67(-1.98%) |
Aug 04, 2004 | 34.10 | 34.10 | 33.40 | 33.92 | 336,200 | -0.58(-1.68%) |
Aug 03, 2004 | 34.90 | 34.91 | 34.12 | 34.50 | 479,700 | -0.58(-1.65%) |
Aug 02, 2004 | 34.20 | 35.13 | 33.93 | 35.08 | 357,100 | +0.73(+2.13%) |
Jul 30, 2004 | 34.20 | 34.39 | 34.04 | 34.35 | 222,800 | +0.27(+0.79%) |
Jul 29, 2004 | 33.00 | 34.60 | 33.00 | 34.08 | 1,131,400 | -1.58(-4.43%) |
Jul 28, 2004 | 34.30 | 36.07 | 34.30 | 35.66 | 885,700 | +1.53(+4.48%) |
Jul 27, 2004 | 33.74 | 34.24 | 33.64 | 34.13 | 288,100 | +0.29(+0.86%) |
Jul 26, 2004 | 33.80 | 34.18 | 33.60 | 33.84 | 460,200 | +0.24(+0.71%) |
Jul 23, 2004 | 33.20 | 33.79 | 33.00 | 33.60 | 416,100 | +0.23(+0.69%) |
Jul 22, 2004 | 33.00 | 33.39 | 32.50 | 33.37 | 495,700 | +0.06(+0.18%) |
Jul 21, 2004 | 32.60 | 33.72 | 32.60 | 33.31 | 915,700 | +0.76(+2.33%) |
Jul 20, 2004 | 33.05 | 33.05 | 31.91 | 32.55 | 767,000 | -0.50(-1.51%) |
Jul 19, 2004 | 33.62 | 33.65 | 32.97 | 33.05 | 693,900 | -0.49(-1.46%) |
Jul 16, 2004 | 34.10 | 34.13 | 33.50 | 33.54 | 702,900 | -0.35(-1.03%) |
Jul 15, 2004 | 34.19 | 34.39 | 33.65 | 33.89 | 652,800 | -0.29(-0.85%) |
Jul 14, 2004 | 34.95 | 35.02 | 34.13 | 34.18 | 511,300 | -0.96(-2.73%) |
Jul 13, 2004 | 34.55 | 35.20 | 34.50 | 35.14 | 214,800 | +0.71(+2.06%) |
Jul 12, 2004 | 34.60 | 34.60 | 34.05 | 34.43 | 316,400 | -0.23(-0.66%) |
Jul 09, 2004 | 34.35 | 34.84 | 34.35 | 34.66 | 244,800 | +0.22(+0.64%) |
Jul 08, 2004 | 34.50 | 34.77 | 34.35 | 34.44 | 566,700 | -0.27(-0.78%) |
Jul 07, 2004 | 34.30 | 34.73 | 34.30 | 34.71 | 385,200 | +0.25(+0.73%) |
Jul 06, 2004 | 34.76 | 34.76 | 34.22 | 34.46 | 479,600 | -0.30(-0.86%) |
Jul 02, 2004 | 34.99 | 34.99 | 34.40 | 34.76 | 426,200 | -0.23(-0.66%) |
Jul 01, 2004 | 36.36 | 36.36 | 34.78 | 34.99 | 900,400 | -1.37(-3.77%) |
Jun 30, 2004 | 36.45 | 36.50 | 35.73 | 36.36 | 591,200 | -0.22(-0.60%) |
Jun 29, 2004 | 37.48 | 37.48 | 36.30 | 36.58 | 482,900 | -0.91(-2.43%) |
Jun 28, 2004 | 37.90 | 38.27 | 37.31 | 37.49 | 383,500 | -0.22(-0.58%) |
Jun 25, 2004 | 37.55 | 37.79 | 37.37 | 37.71 | 683,200 | +0.49(+1.32%) |
Jun 24, 2004 | 37.60 | 37.94 | 37.16 | 37.22 | 265,100 | -0.31(-0.83%) |
Jun 23, 2004 | 36.80 | 37.66 | 36.65 | 37.53 | 384,900 | +0.78(+2.12%) |
Jun 22, 2004 | 36.40 | 36.84 | 36.20 | 36.75 | 162,800 | +0.24(+0.66%) |
Jun 21, 2004 | 37.00 | 37.03 | 36.51 | 36.51 | 172,200 | -0.59(-1.59%) |
Jun 18, 2004 | 36.40 | 37.45 | 36.35 | 37.10 | 533,000 | +0.60(+1.64%) |
Jun 17, 2004 | 36.35 | 36.54 | 36.15 | 36.50 | 481,400 | +0.07(+0.19%) |
Jun 16, 2004 | 36.30 | 36.57 | 35.79 | 36.43 | 168,500 | +0.05(+0.14%) |
Jun 15, 2004 | 35.74 | 36.50 | 35.73 | 36.38 | 256,600 | +0.64(+1.79%) |
Jun 14, 2004 | 35.84 | 36.08 | 35.18 | 35.74 | 341,700 | -0.10(-0.28%) |
Jun 10, 2004 | 35.90 | 36.22 | 35.75 | 35.84 | 232,100 | -0.15(-0.42%) |
Jun 09, 2004 | 36.76 | 36.76 | 35.91 | 35.99 | 236,200 | -0.51(-1.40%) |
Jun 08, 2004 | 36.80 | 36.80 | 36.06 | 36.50 | 334,900 | -0.18(-0.49%) |
Jun 07, 2004 | 36.12 | 36.73 | 35.96 | 36.68 | 194,500 | +0.81(+2.26%) |
Jun 04, 2004 | 35.49 | 36.16 | 35.47 | 35.87 | 385,900 | +0.63(+1.79%) |
Jun 03, 2004 | 35.00 | 35.51 | 34.51 | 35.24 | 597,900 | -0.13(-0.37%) |
Jun 02, 2004 | 35.40 | 35.61 | 34.89 | 35.37 | 433,700 | +0.32(+0.91%) |