Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.70 | 35.91 | 35.53 | 35.91 | 10,532 | +0.21(+0.58%) |
Aug 30, 2004 | 35.39 | 35.81 | 35.25 | 35.70 | 31,170 | +0.33(+0.93%) |
Aug 27, 2004 | 35.36 | 35.38 | 35.26 | 35.37 | 8,723 | +0.13(+0.37%) |
Aug 26, 2004 | 35.20 | 35.39 | 35.17 | 35.24 | 12,021 | +0.04(+0.11%) |
Aug 25, 2004 | 35.16 | 35.25 | 34.97 | 35.20 | 14,893 | -0.05(-0.13%) |
Aug 24, 2004 | 34.59 | 35.25 | 34.59 | 35.25 | 37,128 | +0.68(+1.96%) |
Aug 23, 2004 | 34.36 | 34.64 | 34.36 | 34.57 | 56,384 | +0.26(+0.77%) |
Aug 20, 2004 | 34.27 | 34.36 | 34.26 | 34.31 | 12,766 | +0.05(+0.14%) |
Aug 19, 2004 | 34.22 | 34.31 | 34.22 | 34.26 | 7,127 | +0.00(+0.00%) |
Aug 18, 2004 | 34.26 | 34.40 | 34.02 | 34.26 | 23,511 | +0.00(+0.00%) |
Aug 17, 2004 | 34.69 | 34.73 | 34.18 | 34.26 | 13,830 | -0.42(-1.22%) |
Aug 16, 2004 | 33.93 | 34.70 | 33.93 | 34.69 | 12,979 | +0.84(+2.47%) |
Aug 13, 2004 | 33.93 | 34.07 | 33.84 | 33.85 | 11,276 | +0.01(+0.03%) |
Aug 12, 2004 | 34.07 | 34.22 | 33.83 | 33.84 | 16,596 | -0.14(-0.41%) |
Aug 11, 2004 | 33.40 | 33.98 | 33.20 | 33.98 | 16,489 | +0.58(+1.75%) |
Aug 10, 2004 | 33.20 | 33.44 | 33.08 | 33.40 | 26,702 | +0.27(+0.82%) |
Aug 09, 2004 | 33.44 | 33.56 | 33.12 | 33.12 | 15,000 | -0.50(-1.48%) |
Aug 06, 2004 | 34.12 | 34.19 | 33.62 | 33.62 | 10,319 | -0.59(-1.73%) |
Aug 05, 2004 | 35.13 | 35.13 | 34.22 | 34.22 | 12,021 | -0.85(-2.41%) |
Aug 04, 2004 | 34.78 | 35.06 | 34.40 | 35.06 | 9,042 | +0.26(+0.76%) |
Aug 03, 2004 | 35.06 | 35.06 | 34.79 | 34.80 | 13,085 | -0.26(-0.75%) |
Aug 02, 2004 | 35.16 | 35.22 | 34.99 | 35.06 | 20,426 | -0.09(-0.27%) |
Jul 30, 2004 | 34.97 | 35.25 | 34.90 | 35.16 | 25,426 | +0.28(+0.81%) |
Jul 29, 2004 | 34.78 | 35.06 | 34.22 | 34.87 | 42,767 | +0.19(+0.54%) |
Jul 28, 2004 | 34.40 | 34.92 | 34.15 | 34.69 | 20,745 | +0.20(+0.57%) |
Jul 27, 2004 | 34.52 | 34.62 | 34.07 | 34.49 | 19,043 | +0.07(+0.19%) |
Jul 26, 2004 | 34.54 | 34.57 | 33.98 | 34.42 | 18,511 | -0.08(-0.24%) |
Jul 23, 2004 | 33.79 | 34.52 | 33.79 | 34.51 | 45,426 | +0.81(+2.40%) |
Jul 22, 2004 | 34.17 | 34.77 | 33.70 | 33.70 | 24,575 | -0.60(-1.75%) |
Jul 21, 2004 | 34.87 | 34.87 | 34.30 | 34.30 | 22,872 | -0.47(-1.35%) |
Jul 20, 2004 | 34.77 | 34.77 | 34.58 | 34.77 | 3,510 | +0.06(+0.16%) |
Jul 19, 2004 | 34.93 | 34.97 | 34.59 | 34.71 | 3,617 | -0.21(-0.59%) |
Jul 16, 2004 | 35.14 | 35.14 | 34.78 | 34.92 | 15,638 | -0.19(-0.54%) |
Jul 15, 2004 | 34.94 | 35.16 | 34.88 | 35.11 | 7,766 | +0.17(+0.48%) |
Jul 14, 2004 | 35.30 | 35.30 | 34.94 | 34.94 | 6,702 | -0.49(-1.38%) |
Jul 13, 2004 | 35.44 | 35.45 | 35.25 | 35.43 | 3,829 | -0.03(-0.08%) |
Jul 12, 2004 | 35.34 | 35.53 | 34.75 | 35.46 | 13,298 | -0.05(-0.13%) |
Jul 09, 2004 | 35.77 | 35.91 | 35.34 | 35.50 | 14,362 | -0.36(-1.00%) |
Jul 08, 2004 | 36.61 | 36.71 | 35.86 | 35.86 | 13,085 | -0.75(-2.05%) |
Jul 07, 2004 | 36.76 | 36.94 | 36.55 | 36.61 | 5,638 | -0.14(-0.38%) |
Jul 06, 2004 | 37.18 | 37.19 | 36.65 | 36.75 | 7,872 | -0.55(-1.49%) |
Jul 02, 2004 | 37.18 | 37.39 | 37.17 | 37.31 | 7,340 | -0.03(-0.08%) |
Jul 01, 2004 | 38.21 | 38.21 | 37.31 | 37.34 | 12,447 | -0.87(-2.29%) |
Jun 30, 2004 | 37.69 | 38.49 | 37.69 | 38.21 | 32,553 | +0.63(+1.68%) |
Jun 29, 2004 | 37.50 | 37.58 | 37.32 | 37.58 | 13,830 | +0.18(+0.48%) |
Jun 28, 2004 | 37.88 | 38.07 | 37.32 | 37.40 | 15,638 | -0.43(-1.14%) |
Jun 25, 2004 | 37.87 | 38.07 | 37.82 | 37.83 | 20,638 | -0.05(-0.12%) |
Jun 24, 2004 | 38.07 | 38.16 | 37.88 | 37.88 | 9,787 | -0.13(-0.35%) |
Jun 23, 2004 | 38.10 | 38.12 | 37.62 | 38.01 | 14,787 | -0.08(-0.22%) |
Jun 22, 2004 | 38.40 | 38.45 | 37.88 | 38.10 | 10,000 | -0.27(-0.71%) |
Jun 21, 2004 | 38.82 | 39.10 | 38.30 | 38.37 | 17,872 | -0.08(-0.20%) |
Jun 18, 2004 | 38.35 | 38.45 | 38.26 | 38.45 | 59,469 | +0.11(+0.29%) |
Jun 17, 2004 | 38.52 | 38.52 | 37.82 | 38.33 | 51,703 | +0.05(+0.12%) |
Jun 16, 2004 | 37.73 | 38.40 | 37.73 | 38.29 | 10,851 | +0.70(+1.85%) |
Jun 15, 2004 | 36.89 | 37.59 | 36.89 | 37.59 | 13,191 | +0.46(+1.24%) |
Jun 14, 2004 | 37.76 | 37.83 | 37.13 | 37.13 | 15,213 | -0.39(-1.05%) |
Jun 10, 2004 | 37.41 | 37.61 | 37.35 | 37.52 | 15,213 | +0.02(+0.05%) |
Jun 09, 2004 | 37.82 | 37.82 | 37.51 | 37.51 | 10,106 | -0.23(-0.62%) |
Jun 08, 2004 | 38.12 | 38.16 | 37.53 | 37.74 | 10,957 | -0.70(-1.83%) |
Jun 07, 2004 | 37.98 | 38.49 | 37.98 | 38.45 | 7,446 | +0.70(+1.87%) |
Jun 04, 2004 | 37.79 | 37.98 | 37.63 | 37.74 | 11,170 | +0.60(+1.62%) |
Jun 03, 2004 | 37.18 | 37.65 | 37.13 | 37.14 | 10,000 | -0.24(-0.65%) |
Jun 02, 2004 | 37.62 | 37.74 | 37.31 | 37.38 | 4,361 | -0.05(-0.13%) |