Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.86 | 37.50 | 36.81 | 37.35 | 100,214 | +0.58(+1.58%) |
Aug 30, 2004 | 37.41 | 37.46 | 36.73 | 36.77 | 98,926 | -0.77(-2.05%) |
Aug 27, 2004 | 37.03 | 37.59 | 36.99 | 37.54 | 78,789 | +0.44(+1.17%) |
Aug 26, 2004 | 37.24 | 37.33 | 36.91 | 37.11 | 96,116 | -0.18(-0.48%) |
Aug 25, 2004 | 37.07 | 37.48 | 36.64 | 37.28 | 116,838 | +0.29(+0.79%) |
Aug 24, 2004 | 36.98 | 37.39 | 36.78 | 36.99 | 90,028 | +0.23(+0.63%) |
Aug 23, 2004 | 36.94 | 37.07 | 36.69 | 36.76 | 117,423 | -0.18(-0.49%) |
Aug 20, 2004 | 36.81 | 36.97 | 36.37 | 36.94 | 299,471 | +0.22(+0.60%) |
Aug 19, 2004 | 37.54 | 37.54 | 36.64 | 36.72 | 141,423 | -0.94(-2.49%) |
Aug 18, 2004 | 36.99 | 37.83 | 36.69 | 37.66 | 100,565 | +0.62(+1.66%) |
Aug 17, 2004 | 37.16 | 37.33 | 36.82 | 37.05 | 125,735 | -0.02(-0.05%) |
Aug 16, 2004 | 36.47 | 37.28 | 36.47 | 37.06 | 88,272 | +0.52(+1.43%) |
Aug 13, 2004 | 36.69 | 36.92 | 36.46 | 36.54 | 87,570 | -0.03(-0.09%) |
Aug 12, 2004 | 36.73 | 36.81 | 36.26 | 36.58 | 109,579 | -0.21(-0.58%) |
Aug 11, 2004 | 37.58 | 37.58 | 36.60 | 36.79 | 209,442 | -0.88(-2.34%) |
Aug 10, 2004 | 36.52 | 37.69 | 36.52 | 37.67 | 182,984 | +1.36(+3.74%) |
Aug 09, 2004 | 36.39 | 36.62 | 36.11 | 36.31 | 148,096 | +0.07(+0.19%) |
Aug 06, 2004 | 36.76 | 36.85 | 36.12 | 36.24 | 231,335 | -0.62(-1.67%) |
Aug 05, 2004 | 37.46 | 37.46 | 36.76 | 36.86 | 256,740 | -0.62(-1.66%) |
Aug 04, 2004 | 37.56 | 37.64 | 36.99 | 37.48 | 182,867 | -0.09(-0.23%) |
Aug 03, 2004 | 38.22 | 38.22 | 37.52 | 37.57 | 174,204 | -0.65(-1.70%) |
Aug 02, 2004 | 37.93 | 38.24 | 37.48 | 38.22 | 127,257 | +0.25(+0.65%) |
Jul 30, 2004 | 37.88 | 38.39 | 37.64 | 37.97 | 177,130 | +0.02(+0.05%) |
Jul 29, 2004 | 37.33 | 38.00 | 37.12 | 37.95 | 156,409 | +0.67(+1.79%) |
Jul 28, 2004 | 37.33 | 37.46 | 36.81 | 37.28 | 124,916 | -0.15(-0.39%) |
Jul 27, 2004 | 36.73 | 37.56 | 36.64 | 37.43 | 165,774 | +0.63(+1.72%) |
Jul 26, 2004 | 36.94 | 37.23 | 36.64 | 36.80 | 229,345 | -0.15(-0.39%) |
Jul 23, 2004 | 37.22 | 37.33 | 36.81 | 36.94 | 240,701 | -0.26(-0.69%) |
Jul 22, 2004 | 37.46 | 37.52 | 37.04 | 37.20 | 257,559 | -0.26(-0.71%) |
Jul 21, 2004 | 38.01 | 38.20 | 37.40 | 37.46 | 297,130 | -0.47(-1.24%) |
Jul 20, 2004 | 37.50 | 37.93 | 37.28 | 37.93 | 154,301 | +0.33(+0.89%) |
Jul 19, 2004 | 37.69 | 37.80 | 37.38 | 37.60 | 181,930 | -0.20(-0.52%) |
Jul 16, 2004 | 37.77 | 38.40 | 37.16 | 37.80 | 200,428 | +0.15(+0.41%) |
Jul 15, 2004 | 36.86 | 38.20 | 36.43 | 37.64 | 392,427 | +0.62(+1.66%) |
Jul 14, 2004 | 36.86 | 37.11 | 36.81 | 37.03 | 165,189 | +0.04(+0.12%) |
Jul 13, 2004 | 37.05 | 37.33 | 36.91 | 36.99 | 194,106 | -0.26(-0.71%) |
Jul 12, 2004 | 37.11 | 37.45 | 37.00 | 37.25 | 192,467 | -0.02(-0.05%) |
Jul 09, 2004 | 37.02 | 37.33 | 37.02 | 37.27 | 203,003 | +0.24(+0.65%) |
Jul 08, 2004 | 37.24 | 37.24 | 36.46 | 37.03 | 718,123 | -0.21(-0.57%) |
Jul 07, 2004 | 39.93 | 39.93 | 37.07 | 37.24 | 1,469,495 | -3.79(-9.24%) |
Jul 06, 2004 | 42.21 | 42.21 | 41.03 | 41.03 | 97,872 | -1.17(-2.77%) |
Jul 02, 2004 | 42.37 | 42.37 | 41.99 | 42.20 | 79,609 | -0.04(-0.10%) |
Jul 01, 2004 | 42.84 | 43.02 | 41.97 | 42.25 | 96,701 | -0.59(-1.38%) |
Jun 30, 2004 | 42.30 | 42.84 | 42.24 | 42.84 | 102,438 | +0.47(+1.11%) |
Jun 29, 2004 | 41.56 | 42.49 | 41.56 | 42.37 | 97,989 | +0.81(+1.95%) |
Jun 28, 2004 | 42.15 | 42.15 | 41.36 | 41.56 | 88,741 | -0.17(-0.41%) |
Jun 25, 2004 | 41.43 | 41.75 | 41.09 | 41.73 | 173,033 | +0.23(+0.56%) |
Jun 24, 2004 | 41.94 | 42.02 | 41.44 | 41.50 | 121,287 | -0.55(-1.30%) |
Jun 23, 2004 | 41.26 | 42.09 | 41.00 | 42.04 | 123,511 | +0.91(+2.22%) |
Jun 22, 2004 | 40.70 | 41.16 | 40.70 | 41.13 | 143,179 | +0.27(+0.67%) |
Jun 21, 2004 | 40.91 | 41.10 | 40.75 | 40.85 | 61,228 | -0.21(-0.52%) |
Jun 18, 2004 | 40.62 | 41.11 | 40.62 | 41.07 | 75,277 | +0.27(+0.67%) |
Jun 17, 2004 | 40.87 | 41.04 | 40.66 | 40.80 | 95,062 | -0.25(-0.60%) |
Jun 16, 2004 | 40.83 | 41.05 | 40.55 | 41.04 | 73,989 | +0.17(+0.42%) |
Jun 15, 2004 | 40.63 | 41.09 | 40.57 | 40.87 | 118,009 | +0.26(+0.65%) |
Jun 14, 2004 | 41.02 | 41.02 | 40.45 | 40.61 | 109,579 | -0.50(-1.21%) |
Jun 10, 2004 | 40.45 | 41.18 | 40.45 | 41.10 | 148,682 | +0.74(+1.84%) |
Jun 09, 2004 | 40.60 | 41.13 | 40.34 | 40.36 | 145,404 | -0.30(-0.74%) |
Jun 08, 2004 | 40.50 | 40.87 | 40.48 | 40.66 | 126,555 | -0.05(-0.13%) |
Jun 07, 2004 | 39.83 | 40.74 | 39.79 | 40.71 | 144,350 | +0.92(+2.32%) |
Jun 04, 2004 | 39.25 | 39.92 | 39.25 | 39.79 | 70,828 | +0.59(+1.50%) |
Jun 03, 2004 | 40.02 | 40.05 | 39.20 | 39.20 | 98,106 | -0.78(-1.94%) |
Jun 02, 2004 | 40.15 | 40.21 | 39.70 | 39.98 | 119,179 | -0.09(-0.23%) |