Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 41.43 | 41.80 | 41.26 | 41.80 | 1,246,964 | +0.36(+0.87%) |
Aug 30, 2004 | 41.74 | 41.79 | 41.39 | 41.44 | 1,265,641 | -0.41(-0.97%) |
Aug 27, 2004 | 41.62 | 41.91 | 41.58 | 41.84 | 642,556 | +0.35(+0.84%) |
Aug 26, 2004 | 41.60 | 41.69 | 41.47 | 41.49 | 617,919 | -0.13(-0.31%) |
Aug 25, 2004 | 41.45 | 41.71 | 41.14 | 41.62 | 1,066,953 | +0.28(+0.68%) |
Aug 24, 2004 | 41.40 | 41.52 | 41.17 | 41.34 | 882,571 | +0.08(+0.20%) |
Aug 23, 2004 | 41.57 | 41.66 | 41.14 | 41.26 | 968,404 | -0.15(-0.36%) |
Aug 20, 2004 | 40.82 | 41.53 | 40.77 | 41.41 | 907,208 | +0.68(+1.67%) |
Aug 19, 2004 | 40.96 | 41.11 | 40.67 | 40.73 | 666,796 | -0.39(-0.95%) |
Aug 18, 2004 | 40.21 | 41.12 | 40.18 | 41.12 | 1,327,632 | +0.72(+1.78%) |
Aug 17, 2004 | 40.57 | 40.64 | 40.30 | 40.40 | 944,959 | +0.14(+0.34%) |
Aug 16, 2004 | 39.70 | 40.35 | 39.70 | 40.26 | 767,729 | +0.63(+1.59%) |
Aug 13, 2004 | 39.62 | 39.83 | 39.40 | 39.63 | 330,616 | +0.05(+0.12%) |
Aug 12, 2004 | 39.84 | 39.93 | 39.43 | 39.59 | 863,099 | -0.54(-1.34%) |
Aug 11, 2004 | 39.91 | 40.24 | 39.53 | 40.13 | 1,078,477 | -0.05(-0.13%) |
Aug 10, 2004 | 39.61 | 40.35 | 39.61 | 40.18 | 2,094,964 | +0.62(+1.57%) |
Aug 09, 2004 | 39.65 | 39.79 | 39.44 | 39.56 | 441,086 | -0.12(-0.29%) |
Aug 06, 2004 | 39.46 | 40.10 | 39.46 | 39.67 | 1,625,266 | -0.59(-1.47%) |
Aug 05, 2004 | 41.04 | 41.04 | 40.21 | 40.26 | 1,389,622 | -0.72(-1.76%) |
Aug 04, 2004 | 40.82 | 41.31 | 40.54 | 40.98 | 627,456 | +0.03(+0.07%) |
Aug 03, 2004 | 41.27 | 41.34 | 40.96 | 40.96 | 571,028 | -0.51(-1.24%) |
Aug 02, 2004 | 41.16 | 41.47 | 40.85 | 41.47 | 1,222,724 | +0.17(+0.42%) |
Jul 30, 2004 | 41.22 | 41.43 | 41.09 | 41.30 | 1,827,928 | -0.05(-0.13%) |
Jul 29, 2004 | 41.01 | 41.35 | 40.89 | 41.35 | 773,690 | +0.42(+1.03%) |
Jul 28, 2004 | 40.79 | 41.09 | 40.34 | 40.93 | 1,983,699 | -0.04(-0.10%) |
Jul 27, 2004 | 40.36 | 41.00 | 40.36 | 40.97 | 948,535 | +0.68(+1.69%) |
Jul 26, 2004 | 40.64 | 40.79 | 40.06 | 40.29 | 865,881 | -0.33(-0.81%) |
Jul 23, 2004 | 40.94 | 41.02 | 40.59 | 40.62 | 1,669,375 | -0.45(-1.10%) |
Jul 22, 2004 | 41.14 | 41.31 | 40.58 | 41.07 | 1,635,995 | -0.14(-0.34%) |
Jul 21, 2004 | 42.35 | 42.38 | 41.21 | 41.21 | 1,405,517 | -1.10(-2.59%) |
Jul 20, 2004 | 41.67 | 42.31 | 41.67 | 42.31 | 340,948 | +0.58(+1.40%) |
Jul 19, 2004 | 41.59 | 41.83 | 41.37 | 41.72 | 1,029,600 | +0.17(+0.41%) |
Jul 16, 2004 | 42.06 | 42.10 | 41.46 | 41.55 | 923,501 | -0.28(-0.68%) |
Jul 15, 2004 | 41.80 | 42.14 | 41.79 | 41.84 | 1,043,111 | +0.13(+0.30%) |
Jul 14, 2004 | 41.62 | 42.20 | 41.62 | 41.71 | 463,737 | -0.18(-0.43%) |
Jul 13, 2004 | 41.93 | 42.09 | 41.89 | 41.89 | 1,091,193 | +0.02(+0.04%) |
Jul 12, 2004 | 41.85 | 42.09 | 41.55 | 41.87 | 571,028 | -0.03(-0.07%) |
Jul 09, 2004 | 41.79 | 41.93 | 41.65 | 41.90 | 966,417 | +0.21(+0.49%) |
Jul 08, 2004 | 42.30 | 42.43 | 41.62 | 41.70 | 498,309 | -0.72(-1.70%) |
Jul 07, 2004 | 42.46 | 42.69 | 42.37 | 42.42 | 798,327 | -0.03(-0.08%) |
Jul 06, 2004 | 42.78 | 42.83 | 42.31 | 42.45 | 1,496,119 | -0.48(-1.11%) |
Jul 02, 2004 | 42.90 | 42.96 | 42.64 | 42.93 | 627,853 | +0.09(+0.20%) |
Jul 01, 2004 | 43.40 | 43.42 | 42.73 | 42.84 | 1,997,607 | -0.52(-1.19%) |
Jun 30, 2004 | 43.12 | 43.36 | 43.02 | 43.36 | 1,082,451 | +0.31(+0.72%) |
Jun 29, 2004 | 42.86 | 43.24 | 42.86 | 43.05 | 953,701 | +0.25(+0.58%) |
Jun 28, 2004 | 42.88 | 43.09 | 42.72 | 42.80 | 524,138 | -0.00(-0.01%) |
Jun 25, 2004 | 42.30 | 42.81 | 42.30 | 42.81 | 539,238 | +0.28(+0.65%) |
Jun 24, 2004 | 42.71 | 42.86 | 42.48 | 42.53 | 591,692 | -0.13(-0.30%) |
Jun 23, 2004 | 41.99 | 42.75 | 41.95 | 42.65 | 346,511 | +0.63(+1.50%) |
Jun 22, 2004 | 41.85 | 42.08 | 41.47 | 42.03 | 858,331 | +0.20(+0.49%) |
Jun 21, 2004 | 41.91 | 42.13 | 41.74 | 41.82 | 436,318 | -0.03(-0.08%) |
Jun 18, 2004 | 41.70 | 42.02 | 41.65 | 41.85 | 890,518 | +0.13(+0.31%) |
Jun 17, 2004 | 41.67 | 41.90 | 41.39 | 41.72 | 239,220 | +0.00(+0.00%) |
Jun 16, 2004 | 41.57 | 41.75 | 41.47 | 41.72 | 405,720 | +0.15(+0.36%) |
Jun 15, 2004 | 41.17 | 41.75 | 41.11 | 41.57 | 488,374 | +0.70(+1.71%) |
Jun 14, 2004 | 41.51 | 41.62 | 40.83 | 40.88 | 437,510 | -0.84(-2.01%) |
Jun 10, 2004 | 41.73 | 41.82 | 41.56 | 41.71 | 418,436 | +0.17(+0.40%) |
Jun 09, 2004 | 42.13 | 42.26 | 41.52 | 41.55 | 645,338 | -0.63(-1.49%) |
Jun 08, 2004 | 42.06 | 42.21 | 42.03 | 42.17 | 1,421,810 | +0.02(+0.04%) |
Jun 07, 2004 | 41.62 | 42.21 | 41.45 | 42.16 | 471,684 | +0.80(+1.94%) |
Jun 04, 2004 | 41.32 | 41.62 | 41.12 | 41.36 | 300,813 | +0.43(+1.04%) |
Jun 03, 2004 | 41.52 | 41.52 | 40.93 | 40.93 | 1,485,787 | -0.81(-1.93%) |
Jun 02, 2004 | 41.85 | 41.89 | 41.49 | 41.74 | 408,104 | +0.01(+0.03%) |