Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.75 | 31.75 | 31.10 | 31.75 | 33,457 | +0.00(+0.00%) |
Aug 30, 2004 | 31.75 | 31.75 | 31.00 | 31.75 | 4,072 | +0.25(+0.79%) |
Aug 27, 2004 | 31.50 | 31.75 | 31.35 | 31.50 | 2,864 | +0.05(+0.16%) |
Aug 26, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.00(+0.00%) |
Aug 25, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.45(+1.45%) |
Aug 24, 2004 | 31.00 | 31.50 | 30.90 | 31.00 | 6,609 | +0.10(+0.32%) |
Aug 23, 2004 | 30.90 | 31.50 | 30.90 | 30.90 | 5,643 | -0.30(-0.96%) |
Aug 20, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.00(+0.00%) |
Aug 19, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.45(+1.46%) |
Aug 18, 2004 | 30.75 | 31.35 | 30.75 | 30.75 | 7,013 | -0.60(-1.91%) |
Aug 17, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.00(+0.00%) |
Aug 16, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.80(+2.62%) |
Aug 13, 2004 | 30.55 | 31.15 | 30.40 | 30.55 | 8,177 | -0.15(-0.49%) |
Aug 12, 2004 | 30.70 | 31.15 | 30.35 | 30.70 | 6,505 | -0.05(-0.16%) |
Aug 11, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | +0.00(+0.00%) |
Aug 10, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | -0.45(-1.44%) |
Aug 09, 2004 | 31.20 | 31.25 | 30.55 | 31.20 | 12,044 | -1.15(-3.55%) |
Aug 06, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 05, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 04, 2004 | 32.35 | 32.50 | 31.70 | 32.35 | 6,107 | +0.70(+2.21%) |
Aug 03, 2004 | 31.65 | 32.50 | 31.60 | 31.65 | 6,187 | -1.10(-3.36%) |
Aug 02, 2004 | 32.75 | 32.75 | 32.10 | 32.75 | 9,217 | +0.24(+0.74%) |
Jul 30, 2004 | 32.51 | 32.75 | 32.00 | 32.51 | 13,083 | +0.61(+1.91%) |
Jul 29, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.00(+0.00%) |
Jul 28, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.35(+1.11%) |
Jul 27, 2004 | 31.55 | 32.25 | 31.55 | 31.55 | 8,089 | -0.10(-0.32%) |
Jul 26, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | +0.00(+0.00%) |
Jul 23, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | -0.35(-1.09%) |
Jul 22, 2004 | 32.00 | 32.75 | 32.00 | 32.00 | 7,940 | -0.90(-2.74%) |
Jul 21, 2004 | 32.90 | 33.47 | 32.85 | 32.90 | 3,439 | +0.05(+0.15%) |
Jul 20, 2004 | 32.85 | 33.40 | 32.85 | 32.85 | 9,623 | -0.25(-0.76%) |
Jul 19, 2004 | 33.10 | 33.65 | 33.00 | 33.10 | 9,067 | -0.15(-0.45%) |
Jul 16, 2004 | 33.25 | 33.30 | 32.00 | 33.25 | 3,210 | -0.05(-0.15%) |
Jul 15, 2004 | 33.30 | 33.44 | 33.10 | 33.30 | 3,369 | +0.00(+0.00%) |
Jul 14, 2004 | 33.30 | 33.30 | 32.75 | 33.30 | 9,324 | +0.08(+0.24%) |
Jul 13, 2004 | 33.22 | 33.50 | 32.75 | 33.22 | 13,461 | +0.02(+0.06%) |
Jul 12, 2004 | 33.20 | 33.75 | 33.00 | 33.20 | 6,640 | +0.20(+0.61%) |
Jul 09, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 28,771 | +0.00(+0.00%) |
Jul 08, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 6,691 | -0.05(-0.15%) |
Jul 07, 2004 | 33.05 | 33.50 | 32.95 | 33.05 | 4,080 | -0.45(-1.34%) |
Jul 06, 2004 | 33.50 | 33.65 | 33.00 | 33.50 | 17,171 | +0.55(+1.67%) |
Jul 02, 2004 | 32.95 | 32.95 | 32.95 | 32.95 | 323 | -0.55(-1.64%) |
Jul 01, 2004 | 33.50 | 33.50 | 32.75 | 33.50 | 3,536 | +0.00(+0.00%) |
Jun 30, 2004 | 32.95 | 33.50 | 32.75 | 33.50 | 3,536 | +0.10(+0.30%) |
Jun 29, 2004 | 33.40 | 34.00 | 33.20 | 33.40 | 6,312 | +0.00(+0.00%) |
Jun 28, 2004 | 33.20 | 34.00 | 33.20 | 33.40 | 6,312 | +0.20(+0.60%) |
Jun 25, 2004 | 33.20 | 33.40 | 32.80 | 33.20 | 3,768 | -0.39(-1.16%) |
Jun 24, 2004 | 33.59 | 33.59 | 32.75 | 33.59 | 4,678 | +0.71(+2.16%) |
Jun 23, 2004 | 32.88 | 33.50 | 32.50 | 32.88 | 15,710 | -0.52(-1.56%) |
Jun 22, 2004 | 33.40 | 33.60 | 33.40 | 33.40 | 5,604 | +0.47(+1.43%) |
Jun 21, 2004 | 32.93 | 33.00 | 32.40 | 32.93 | 5,216 | +0.53(+1.64%) |
Jun 18, 2004 | 32.40 | 33.00 | 32.35 | 32.40 | 13,040 | +0.25(+0.78%) |
Jun 17, 2004 | 32.15 | 32.75 | 32.10 | 32.15 | 11,859 | -0.50(-1.53%) |
Jun 16, 2004 | 32.65 | 32.70 | 29.67 | 32.65 | 7,951 | +0.55(+1.71%) |
Jun 15, 2004 | 32.10 | 32.50 | 29.17 | 32.10 | 16,306 | +0.10(+0.31%) |
Jun 14, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.47(-1.45%) |
Jun 10, 2004 | 32.47 | 33.02 | 31.75 | 32.47 | 20,437 | -3.43(-9.55%) |
Jun 09, 2004 | 35.90 | 36.50 | 35.90 | 35.90 | 6,804 | +0.20(+0.56%) |
Jun 08, 2004 | 35.70 | 36.25 | 35.70 | 35.70 | 4,354 | +0.23(+0.65%) |
Jun 07, 2004 | 35.47 | 36.10 | 35.20 | 35.47 | 9,973 | +0.42(+1.20%) |
Jun 04, 2004 | 35.05 | 35.60 | 35.00 | 35.05 | 5,489 | +0.00(+0.00%) |
Jun 03, 2004 | 35.05 | 35.60 | 35.00 | 35.05 | 5,489 | -0.20(-0.57%) |
Jun 02, 2004 | 35.25 | 35.25 | 34.65 | 35.25 | 2,520 | -0.06(-0.17%) |