Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.47 | 39.51 | 39.35 | 39.35 | 4,546 | -0.17(-0.43%) |
Aug 30, 2004 | 39.71 | 39.71 | 39.46 | 39.53 | 1,597 | -0.26(-0.65%) |
Aug 27, 2004 | 39.64 | 39.79 | 39.64 | 39.79 | 1,966 | +0.19(+0.47%) |
Aug 26, 2004 | 39.54 | 39.60 | 39.46 | 39.60 | 3,194 | +0.08(+0.21%) |
Aug 25, 2004 | 39.23 | 39.52 | 39.22 | 39.52 | 1,351 | +0.35(+0.89%) |
Aug 24, 2004 | 39.43 | 39.43 | 39.09 | 39.17 | 2,457 | -0.07(-0.17%) |
Aug 23, 2004 | 39.43 | 39.43 | 39.23 | 39.23 | 6,881 | -0.11(-0.27%) |
Aug 20, 2004 | 38.85 | 39.34 | 38.85 | 39.34 | 1,474 | +0.49(+1.26%) |
Aug 19, 2004 | 38.93 | 39.04 | 38.85 | 38.85 | 6,021 | -0.24(-0.62%) |
Aug 18, 2004 | 38.52 | 39.09 | 38.52 | 39.09 | 17,818 | +0.52(+1.35%) |
Aug 17, 2004 | 38.57 | 38.61 | 38.57 | 38.57 | 2,334 | +0.65(+1.72%) |
Aug 16, 2004 | 37.92 | 37.92 | 37.92 | 37.92 | 6,267 | +0.25(+0.67%) |
Aug 13, 2004 | 37.76 | 37.82 | 37.67 | 37.67 | 1,720 | -0.07(-0.19%) |
Aug 12, 2004 | 37.95 | 37.95 | 37.74 | 37.74 | 7,004 | -0.40(-1.05%) |
Aug 11, 2004 | 38.17 | 38.24 | 38.14 | 38.14 | 2,703 | -0.13(-0.34%) |
Aug 10, 2004 | 38.10 | 38.37 | 38.10 | 38.27 | 11,059 | +0.33(+0.86%) |
Aug 09, 2004 | 38.05 | 38.05 | 37.95 | 37.95 | 6,389 | +0.07(+0.17%) |
Aug 06, 2004 | 38.25 | 38.25 | 37.85 | 37.88 | 14,991 | -0.70(-1.81%) |
Aug 05, 2004 | 39.20 | 39.21 | 38.52 | 38.58 | 3,194 | -0.62(-1.58%) |
Aug 04, 2004 | 39.14 | 39.27 | 39.00 | 39.20 | 2,457 | -0.14(-0.35%) |
Aug 03, 2004 | 39.53 | 39.54 | 39.34 | 39.34 | 1,228 | -0.27(-0.68%) |
Aug 02, 2004 | 39.33 | 39.61 | 39.29 | 39.61 | 6,881 | +0.00(+0.00%) |
Jul 30, 2004 | 39.45 | 39.61 | 39.45 | 39.61 | 2,457 | +0.08(+0.21%) |
Jul 29, 2004 | 39.30 | 39.53 | 39.25 | 39.53 | 2,211 | +0.87(+2.25%) |
Jul 28, 2004 | 38.83 | 38.83 | 38.65 | 38.65 | 1,228 | -0.29(-0.75%) |
Jul 27, 2004 | 38.76 | 38.95 | 38.76 | 38.95 | 2,089 | +0.23(+0.59%) |
Jul 26, 2004 | 39.17 | 39.17 | 38.70 | 38.72 | 4,300 | -0.41(-1.06%) |
Jul 23, 2004 | 39.06 | 39.22 | 38.98 | 39.13 | 7,127 | -0.23(-0.58%) |
Jul 22, 2004 | 39.42 | 39.51 | 39.25 | 39.36 | 3,809 | -0.07(-0.17%) |
Jul 21, 2004 | 40.45 | 40.45 | 39.43 | 39.43 | 6,021 | -0.68(-1.68%) |
Jul 20, 2004 | 39.95 | 40.10 | 39.84 | 40.10 | 2,703 | +0.20(+0.49%) |
Jul 19, 2004 | 39.95 | 39.95 | 39.80 | 39.91 | 4,792 | -0.03(-0.08%) |
Jul 16, 2004 | 40.21 | 40.27 | 39.94 | 39.94 | 6,881 | -0.22(-0.55%) |
Jul 15, 2004 | 40.11 | 40.16 | 40.07 | 40.16 | 4,546 | +0.20(+0.51%) |
Jul 14, 2004 | 39.96 | 39.96 | 39.96 | 39.96 | 245 | -0.12(-0.30%) |
Jul 13, 2004 | 40.08 | 40.08 | 40.08 | 40.08 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 40.18 | 40.18 | 39.83 | 40.08 | 2,949 | +0.07(+0.18%) |
Jul 09, 2004 | 40.18 | 40.18 | 40.01 | 40.01 | 860 | -0.07(-0.18%) |
Jul 08, 2004 | 40.28 | 40.33 | 40.08 | 40.08 | 1,105 | -0.33(-0.83%) |
Jul 07, 2004 | 40.27 | 40.62 | 40.27 | 40.41 | 2,826 | -0.02(-0.04%) |
Jul 06, 2004 | 40.71 | 40.71 | 40.42 | 40.43 | 4,792 | -0.47(-1.15%) |
Jul 02, 2004 | 40.89 | 40.93 | 40.89 | 40.90 | 1,105 | -0.15(-0.38%) |
Jul 01, 2004 | 41.20 | 41.20 | 40.92 | 41.06 | 7,127 | -0.15(-0.35%) |
Jun 30, 2004 | 41.19 | 41.20 | 41.14 | 41.20 | 1,843 | -0.07(-0.16%) |
Jun 29, 2004 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 41.45 | 41.45 | 41.27 | 41.27 | 3,194 | +0.07(+0.18%) |
Jun 25, 2004 | 41.30 | 41.30 | 41.14 | 41.19 | 2,826 | -0.15(-0.35%) |
Jun 24, 2004 | 41.19 | 41.34 | 41.19 | 41.34 | 2,826 | +0.26(+0.63%) |
Jun 23, 2004 | 40.65 | 41.08 | 40.65 | 41.08 | 5,038 | +0.29(+0.72%) |
Jun 22, 2004 | 40.50 | 40.79 | 40.44 | 40.79 | 20,398 | +0.18(+0.44%) |
Jun 21, 2004 | 40.68 | 40.71 | 40.61 | 40.61 | 15,851 | -0.02(-0.04%) |
Jun 18, 2004 | 40.56 | 40.70 | 40.56 | 40.62 | 2,580 | +0.14(+0.34%) |
Jun 17, 2004 | 40.36 | 40.49 | 40.36 | 40.49 | 491 | +0.07(+0.16%) |
Jun 16, 2004 | 40.42 | 40.42 | 40.42 | 40.42 | 6,758 | +0.00(+0.00%) |
Jun 15, 2004 | 40.40 | 40.63 | 40.36 | 40.42 | 6,758 | +0.26(+0.65%) |
Jun 14, 2004 | 40.51 | 40.51 | 40.14 | 40.16 | 5,529 | -0.41(-1.00%) |
Jun 10, 2004 | 40.48 | 40.66 | 40.48 | 40.57 | 5,652 | -0.02(-0.04%) |
Jun 09, 2004 | 40.90 | 40.90 | 40.58 | 40.58 | 983 | -0.32(-0.78%) |
Jun 08, 2004 | 40.87 | 40.92 | 40.80 | 40.90 | 2,089 | +0.07(+0.16%) |
Jun 07, 2004 | 40.51 | 40.84 | 40.51 | 40.84 | 1,843 | +0.42(+1.05%) |
Jun 04, 2004 | 40.31 | 40.45 | 40.27 | 40.41 | 7,618 | +0.24(+0.61%) |
Jun 03, 2004 | 40.30 | 40.33 | 40.17 | 40.17 | 2,580 | -0.36(-0.88%) |
Jun 02, 2004 | 40.56 | 40.58 | 40.33 | 40.53 | 9,093 | +0.20(+0.50%) |