Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.10 | 39.10 | 38.89 | 39.03 | 39,848 | +0.09(+0.23%) |
Aug 30, 2004 | 39.30 | 39.30 | 38.94 | 38.94 | 28,847 | -0.48(-1.22%) |
Aug 27, 2004 | 39.33 | 39.43 | 39.33 | 39.42 | 4,767 | +0.30(+0.76%) |
Aug 26, 2004 | 39.20 | 39.22 | 39.09 | 39.13 | 3,422 | -0.07(-0.19%) |
Aug 25, 2004 | 38.91 | 39.24 | 38.86 | 39.20 | 8,189 | +0.38(+0.99%) |
Aug 24, 2004 | 38.95 | 39.02 | 38.78 | 38.82 | 5,622 | +0.02(+0.06%) |
Aug 23, 2004 | 38.84 | 39.08 | 38.77 | 38.79 | 47,670 | -0.10(-0.25%) |
Aug 20, 2004 | 38.61 | 38.89 | 38.61 | 38.89 | 1,100 | +0.36(+0.93%) |
Aug 19, 2004 | 38.66 | 38.66 | 38.45 | 38.53 | 2,933 | -0.20(-0.52%) |
Aug 18, 2004 | 38.07 | 38.74 | 38.07 | 38.74 | 5,744 | +0.56(+1.45%) |
Aug 17, 2004 | 38.13 | 38.29 | 38.06 | 38.18 | 5,989 | +0.13(+0.34%) |
Aug 16, 2004 | 37.49 | 38.09 | 37.49 | 38.05 | 6,600 | +0.52(+1.37%) |
Aug 13, 2004 | 37.98 | 37.98 | 37.48 | 37.53 | 32,880 | -0.37(-0.97%) |
Aug 12, 2004 | 37.98 | 38.12 | 37.90 | 37.90 | 39,359 | -0.15(-0.39%) |
Aug 11, 2004 | 37.49 | 38.05 | 37.49 | 38.05 | 14,423 | +0.67(+1.79%) |
Aug 10, 2004 | 37.08 | 37.38 | 37.01 | 37.38 | 4,278 | +0.38(+1.02%) |
Aug 09, 2004 | 37.01 | 37.12 | 37.00 | 37.00 | 3,178 | -0.08(-0.22%) |
Aug 06, 2004 | 37.39 | 37.39 | 37.04 | 37.08 | 30,680 | -0.56(-1.48%) |
Aug 05, 2004 | 38.33 | 38.33 | 37.63 | 37.64 | 5,867 | -0.74(-1.92%) |
Aug 04, 2004 | 38.39 | 38.39 | 38.21 | 38.38 | 2,444 | -0.12(-0.32%) |
Aug 03, 2004 | 38.65 | 38.72 | 38.47 | 38.50 | 5,500 | +0.00(+0.00%) |
Aug 02, 2004 | 38.57 | 38.61 | 38.46 | 38.50 | 7,700 | +0.08(+0.21%) |
Jul 30, 2004 | 38.52 | 38.64 | 38.42 | 38.42 | 23,102 | +0.05(+0.13%) |
Jul 29, 2004 | 38.10 | 38.42 | 38.06 | 38.37 | 25,791 | +0.29(+0.75%) |
Jul 28, 2004 | 38.30 | 38.30 | 37.65 | 38.08 | 20,901 | -0.36(-0.94%) |
Jul 27, 2004 | 38.04 | 38.44 | 37.94 | 38.44 | 18,579 | +0.37(+0.97%) |
Jul 26, 2004 | 38.07 | 38.07 | 37.86 | 38.07 | 4,767 | -0.46(-1.19%) |
Jul 23, 2004 | 38.68 | 38.68 | 38.40 | 38.53 | 4,644 | -0.34(-0.86%) |
Jul 22, 2004 | 38.54 | 38.93 | 38.45 | 38.87 | 6,967 | -0.04(-0.11%) |
Jul 21, 2004 | 39.43 | 39.45 | 38.91 | 38.91 | 58,549 | -0.38(-0.96%) |
Jul 20, 2004 | 39.16 | 39.29 | 39.03 | 39.29 | 12,467 | +0.13(+0.33%) |
Jul 19, 2004 | 39.47 | 39.47 | 38.87 | 39.15 | 12,590 | -0.13(-0.33%) |
Jul 16, 2004 | 39.76 | 39.76 | 39.29 | 39.29 | 9,778 | -0.52(-1.32%) |
Jul 15, 2004 | 40.06 | 40.15 | 39.81 | 39.81 | 3,911 | -0.10(-0.25%) |
Jul 14, 2004 | 40.22 | 40.23 | 39.91 | 39.91 | 11,612 | +0.06(+0.14%) |
Jul 13, 2004 | 39.76 | 39.90 | 39.76 | 39.85 | 6,600 | +0.25(+0.64%) |
Jul 12, 2004 | 39.80 | 39.80 | 39.43 | 39.60 | 8,556 | -0.16(-0.41%) |
Jul 09, 2004 | 40.04 | 40.05 | 39.71 | 39.76 | 5,744 | -0.08(-0.21%) |
Jul 08, 2004 | 40.05 | 40.32 | 39.84 | 39.84 | 11,000 | -0.23(-0.57%) |
Jul 07, 2004 | 40.10 | 40.11 | 39.96 | 40.07 | 8,923 | -0.02(-0.06%) |
Jul 06, 2004 | 40.44 | 40.44 | 40.10 | 40.10 | 15,401 | -0.39(-0.97%) |
Jul 02, 2004 | 40.59 | 40.60 | 40.39 | 40.49 | 16,257 | -0.11(-0.26%) |
Jul 01, 2004 | 40.96 | 40.96 | 40.33 | 40.59 | 25,180 | -0.54(-1.31%) |
Jun 30, 2004 | 40.81 | 41.18 | 40.81 | 41.13 | 21,268 | +0.25(+0.60%) |
Jun 29, 2004 | 40.59 | 40.99 | 40.59 | 40.89 | 22,613 | +0.36(+0.89%) |
Jun 28, 2004 | 40.95 | 40.95 | 40.53 | 40.53 | 6,967 | -0.20(-0.48%) |
Jun 25, 2004 | 41.04 | 41.09 | 40.73 | 40.73 | 5,989 | -0.38(-0.92%) |
Jun 24, 2004 | 41.10 | 41.22 | 41.06 | 41.10 | 3,789 | +0.00(+0.00%) |
Jun 23, 2004 | 40.93 | 41.10 | 40.74 | 41.10 | 4,889 | +0.28(+0.68%) |
Jun 22, 2004 | 40.91 | 40.91 | 40.56 | 40.82 | 5,744 | -0.15(-0.36%) |
Jun 21, 2004 | 41.13 | 41.22 | 40.97 | 40.97 | 8,189 | -0.30(-0.73%) |
Jun 18, 2004 | 41.18 | 41.40 | 41.18 | 41.27 | 6,722 | +0.09(+0.22%) |
Jun 17, 2004 | 41.02 | 41.19 | 41.02 | 41.18 | 1,344 | +0.02(+0.04%) |
Jun 16, 2004 | 41.12 | 41.27 | 41.10 | 41.17 | 10,878 | +0.04(+0.10%) |
Jun 15, 2004 | 41.13 | 41.26 | 41.09 | 41.13 | 6,967 | +0.08(+0.20%) |
Jun 14, 2004 | 41.11 | 41.21 | 40.99 | 41.04 | 6,356 | -0.20(-0.50%) |
Jun 10, 2004 | 41.29 | 41.29 | 41.22 | 41.25 | 4,889 | -0.11(-0.28%) |
Jun 09, 2004 | 41.81 | 41.81 | 41.36 | 41.36 | 6,356 | -0.46(-1.10%) |
Jun 08, 2004 | 41.83 | 41.85 | 41.76 | 41.82 | 4,644 | +0.04(+0.10%) |
Jun 07, 2004 | 41.71 | 41.78 | 41.58 | 41.78 | 6,967 | +0.26(+0.63%) |
Jun 04, 2004 | 41.55 | 41.72 | 41.52 | 41.52 | 6,111 | -0.01(-0.02%) |
Jun 03, 2004 | 41.62 | 41.67 | 41.53 | 41.53 | 2,566 | -0.11(-0.27%) |
Jun 02, 2004 | 41.54 | 41.69 | 41.44 | 41.64 | 7,578 | +0.52(+1.27%) |