Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.40 | 33.63 | 33.31 | 33.54 | 1,112,688 | +0.09(+0.25%) |
Aug 30, 2004 | 33.23 | 33.52 | 33.04 | 33.46 | 401,758 | +0.26(+0.80%) |
Aug 27, 2004 | 33.21 | 33.34 | 33.05 | 33.19 | 268,620 | +0.07(+0.21%) |
Aug 26, 2004 | 33.06 | 34.10 | 32.88 | 33.12 | 581,542 | +0.25(+0.75%) |
Aug 25, 2004 | 32.89 | 33.00 | 32.39 | 32.88 | 642,720 | +0.16(+0.50%) |
Aug 24, 2004 | 33.53 | 33.97 | 32.64 | 32.71 | 960,915 | -0.73(-2.17%) |
Aug 23, 2004 | 33.42 | 33.79 | 33.29 | 33.44 | 366,130 | +0.23(+0.69%) |
Aug 20, 2004 | 32.86 | 33.24 | 32.66 | 33.21 | 430,238 | +0.35(+1.06%) |
Aug 19, 2004 | 32.98 | 33.17 | 32.64 | 32.86 | 380,428 | -0.37(-1.10%) |
Aug 18, 2004 | 32.48 | 33.28 | 32.46 | 33.23 | 725,580 | +0.96(+2.96%) |
Aug 17, 2004 | 32.12 | 32.62 | 32.07 | 32.27 | 510,167 | +0.02(+0.05%) |
Aug 16, 2004 | 31.31 | 32.30 | 31.25 | 32.25 | 763,318 | +1.08(+3.45%) |
Aug 13, 2004 | 31.66 | 31.74 | 31.15 | 31.18 | 622,679 | -0.49(-1.54%) |
Aug 12, 2004 | 32.00 | 32.04 | 31.49 | 31.66 | 659,714 | -0.39(-1.22%) |
Aug 11, 2004 | 32.08 | 32.26 | 31.64 | 32.06 | 560,915 | -0.24(-0.74%) |
Aug 10, 2004 | 31.40 | 32.31 | 31.40 | 32.30 | 605,919 | +1.01(+3.22%) |
Aug 09, 2004 | 31.14 | 31.64 | 31.14 | 31.29 | 396,836 | +0.31(+0.99%) |
Aug 06, 2004 | 31.44 | 31.44 | 30.92 | 30.98 | 1,029,360 | -0.45(-1.44%) |
Aug 05, 2004 | 32.94 | 32.98 | 31.43 | 31.43 | 1,253,327 | -1.66(-5.03%) |
Aug 04, 2004 | 32.72 | 33.31 | 32.24 | 33.10 | 654,791 | +0.38(+1.15%) |
Aug 03, 2004 | 33.28 | 33.66 | 32.72 | 32.72 | 824,144 | -0.82(-2.44%) |
Aug 02, 2004 | 33.30 | 33.56 | 32.85 | 33.54 | 712,688 | +0.24(+0.72%) |
Jul 30, 2004 | 32.92 | 33.30 | 32.72 | 33.30 | 647,642 | +0.30(+0.90%) |
Jul 29, 2004 | 30.97 | 33.23 | 30.50 | 33.00 | 3,226,258 | +3.19(+10.70%) |
Jul 28, 2004 | 29.65 | 29.89 | 29.63 | 29.81 | 1,979,142 | +0.20(+0.69%) |
Jul 27, 2004 | 29.74 | 29.75 | 29.48 | 29.61 | 829,652 | -0.14(-0.46%) |
Jul 26, 2004 | 29.95 | 30.15 | 29.57 | 29.74 | 643,540 | +0.01(+0.03%) |
Jul 23, 2004 | 30.03 | 30.16 | 29.45 | 29.74 | 712,570 | -0.60(-1.97%) |
Jul 22, 2004 | 30.46 | 30.66 | 29.65 | 30.33 | 1,260,125 | -0.31(-1.00%) |
Jul 21, 2004 | 31.14 | 31.41 | 30.56 | 30.64 | 748,551 | -0.29(-0.94%) |
Jul 20, 2004 | 30.61 | 30.93 | 30.21 | 30.93 | 1,009,670 | +0.40(+1.31%) |
Jul 19, 2004 | 31.32 | 31.33 | 30.48 | 30.53 | 1,089,366 | -0.72(-2.29%) |
Jul 16, 2004 | 31.84 | 31.91 | 31.21 | 31.25 | 1,563,788 | -0.52(-1.64%) |
Jul 15, 2004 | 32.01 | 32.17 | 31.72 | 31.77 | 692,998 | -0.16(-0.51%) |
Jul 14, 2004 | 31.91 | 32.32 | 31.78 | 31.93 | 965,721 | +0.12(+0.38%) |
Jul 13, 2004 | 31.48 | 31.99 | 31.48 | 31.81 | 1,549,841 | +0.45(+1.44%) |
Jul 12, 2004 | 31.53 | 31.57 | 31.26 | 31.36 | 684,091 | -0.13(-0.41%) |
Jul 09, 2004 | 31.31 | 31.71 | 31.31 | 31.48 | 748,902 | +0.17(+0.55%) |
Jul 08, 2004 | 32.29 | 32.29 | 31.30 | 31.31 | 1,206,331 | -0.97(-3.01%) |
Jul 07, 2004 | 32.42 | 32.80 | 32.04 | 32.29 | 824,261 | -0.06(-0.18%) |
Jul 06, 2004 | 33.23 | 33.32 | 32.35 | 32.35 | 837,739 | -0.84(-2.55%) |
Jul 02, 2004 | 33.53 | 33.53 | 32.89 | 33.19 | 625,374 | -0.26(-0.77%) |
Jul 01, 2004 | 34.51 | 34.51 | 33.45 | 33.45 | 1,464,169 | -1.37(-3.92%) |
Jun 30, 2004 | 34.44 | 34.89 | 34.25 | 34.81 | 430,120 | +0.42(+1.22%) |
Jun 29, 2004 | 34.22 | 34.63 | 34.22 | 34.39 | 473,601 | +0.18(+0.52%) |
Jun 28, 2004 | 34.45 | 34.71 | 34.04 | 34.22 | 744,097 | -0.03(-0.07%) |
Jun 25, 2004 | 34.05 | 34.43 | 34.05 | 34.24 | 1,012,131 | +0.20(+0.60%) |
Jun 24, 2004 | 34.56 | 34.56 | 33.97 | 34.04 | 994,317 | -0.61(-1.75%) |
Jun 23, 2004 | 34.64 | 34.86 | 34.57 | 34.64 | 599,122 | -0.08(-0.22%) |
Jun 22, 2004 | 35.01 | 35.01 | 34.32 | 34.72 | 620,452 | -0.30(-0.85%) |
Jun 21, 2004 | 35.07 | 35.34 | 35.02 | 35.02 | 282,098 | -0.25(-0.70%) |
Jun 18, 2004 | 35.54 | 35.61 | 35.23 | 35.26 | 738,589 | -0.41(-1.15%) |
Jun 17, 2004 | 35.24 | 35.73 | 34.98 | 35.67 | 759,802 | +0.44(+1.26%) |
Jun 16, 2004 | 35.16 | 35.37 | 35.08 | 35.23 | 499,737 | +0.08(+0.22%) |
Jun 15, 2004 | 34.86 | 35.23 | 34.78 | 35.15 | 809,611 | +0.30(+0.86%) |
Jun 14, 2004 | 34.83 | 34.89 | 34.66 | 34.86 | 554,234 | +0.03(+0.07%) |
Jun 10, 2004 | 34.73 | 34.84 | 34.48 | 34.83 | 707,648 | +0.03(+0.07%) |
Jun 09, 2004 | 34.90 | 34.96 | 34.75 | 34.80 | 438,910 | -0.09(-0.27%) |
Jun 08, 2004 | 35.07 | 35.12 | 34.72 | 34.90 | 601,466 | -0.13(-0.37%) |
Jun 07, 2004 | 34.30 | 35.03 | 34.25 | 35.03 | 586,230 | +0.94(+2.75%) |
Jun 04, 2004 | 34.00 | 34.16 | 33.82 | 34.09 | 378,318 | +0.26(+0.78%) |
Jun 03, 2004 | 34.47 | 34.47 | 33.82 | 33.82 | 774,100 | -0.75(-2.17%) |
Jun 02, 2004 | 34.23 | 34.82 | 34.08 | 34.57 | 1,283,096 | +0.38(+1.10%) |