Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.49 | 36.56 | 36.24 | 36.38 | 75,866 | +0.04(+0.10%) |
Aug 30, 2004 | 36.56 | 36.56 | 36.34 | 36.34 | 18,524 | -0.27(-0.74%) |
Aug 27, 2004 | 36.47 | 36.65 | 36.47 | 36.61 | 18,932 | +0.06(+0.16%) |
Aug 26, 2004 | 36.31 | 36.61 | 36.31 | 36.55 | 28,739 | +0.14(+0.38%) |
Aug 25, 2004 | 36.12 | 36.42 | 36.02 | 36.42 | 18,932 | +0.21(+0.59%) |
Aug 24, 2004 | 36.34 | 36.38 | 36.11 | 36.20 | 112,914 | -0.04(-0.10%) |
Aug 23, 2004 | 36.20 | 36.36 | 36.14 | 36.24 | 20,703 | +0.04(+0.10%) |
Aug 20, 2004 | 35.97 | 36.20 | 35.83 | 36.20 | 18,796 | +0.24(+0.67%) |
Aug 19, 2004 | 35.90 | 36.08 | 35.74 | 35.96 | 19,068 | -0.09(-0.24%) |
Aug 18, 2004 | 35.90 | 36.16 | 35.82 | 36.05 | 43,858 | +0.29(+0.82%) |
Aug 17, 2004 | 35.89 | 36.01 | 35.75 | 35.75 | 345,691 | -0.14(-0.39%) |
Aug 16, 2004 | 35.79 | 35.92 | 35.58 | 35.89 | 99,294 | +0.23(+0.64%) |
Aug 13, 2004 | 35.69 | 35.80 | 35.50 | 35.67 | 47,944 | +0.01(+0.02%) |
Aug 12, 2004 | 35.75 | 35.89 | 35.63 | 35.66 | 36,503 | -0.26(-0.72%) |
Aug 11, 2004 | 35.53 | 35.92 | 35.42 | 35.92 | 27,377 | +0.34(+0.97%) |
Aug 10, 2004 | 35.20 | 35.57 | 35.20 | 35.57 | 23,563 | +0.40(+1.13%) |
Aug 09, 2004 | 35.30 | 35.31 | 35.13 | 35.17 | 73,415 | +0.05(+0.15%) |
Aug 06, 2004 | 35.31 | 35.46 | 35.12 | 35.12 | 214,797 | -0.34(-0.95%) |
Aug 05, 2004 | 35.86 | 35.97 | 35.46 | 35.46 | 20,158 | -0.45(-1.25%) |
Aug 04, 2004 | 35.75 | 36.05 | 35.70 | 35.91 | 88,534 | -0.03(-0.08%) |
Aug 03, 2004 | 36.12 | 36.19 | 35.94 | 35.94 | 69,737 | -0.27(-0.75%) |
Aug 02, 2004 | 35.68 | 36.22 | 35.68 | 36.21 | 215,750 | +0.44(+1.23%) |
Jul 30, 2004 | 35.68 | 35.89 | 35.67 | 35.77 | 36,911 | +0.04(+0.12%) |
Jul 29, 2004 | 36.16 | 36.16 | 35.64 | 35.73 | 119,725 | -0.46(-1.28%) |
Jul 28, 2004 | 36.05 | 36.22 | 35.71 | 36.19 | 140,428 | -0.01(-0.02%) |
Jul 27, 2004 | 36.13 | 36.36 | 36.06 | 36.20 | 65,787 | +0.07(+0.20%) |
Jul 26, 2004 | 36.16 | 36.26 | 35.90 | 36.12 | 88,397 | -0.11(-0.30%) |
Jul 23, 2004 | 36.78 | 36.78 | 35.97 | 36.23 | 170,121 | -0.48(-1.32%) |
Jul 22, 2004 | 36.89 | 36.92 | 36.56 | 36.72 | 61,973 | -0.28(-0.75%) |
Jul 21, 2004 | 37.59 | 37.74 | 37.00 | 37.00 | 45,084 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.73 | 37.47 | 37.59 | 95,480 | -0.02(-0.06%) |
Jul 19, 2004 | 37.66 | 37.80 | 37.44 | 37.61 | 75,866 | -0.08(-0.21%) |
Jul 16, 2004 | 38.10 | 38.10 | 37.60 | 37.69 | 104,470 | -0.15(-0.41%) |
Jul 15, 2004 | 38.07 | 38.07 | 37.77 | 37.85 | 36,094 | -0.18(-0.46%) |
Jul 14, 2004 | 37.85 | 38.21 | 37.85 | 38.02 | 93,028 | +0.00(+0.00%) |
Jul 13, 2004 | 38.14 | 38.14 | 37.88 | 38.02 | 51,485 | +0.02(+0.06%) |
Jul 12, 2004 | 38.03 | 38.21 | 37.83 | 38.00 | 141,654 | -0.13(-0.35%) |
Jul 09, 2004 | 38.14 | 38.17 | 37.99 | 38.13 | 85,401 | +0.17(+0.44%) |
Jul 08, 2004 | 37.85 | 38.27 | 37.85 | 37.96 | 62,791 | -0.01(-0.02%) |
Jul 07, 2004 | 38.18 | 38.18 | 37.94 | 37.97 | 53,392 | -0.17(-0.44%) |
Jul 06, 2004 | 38.18 | 38.25 | 38.04 | 38.14 | 78,591 | +0.04(+0.10%) |
Jul 02, 2004 | 38.29 | 38.40 | 38.06 | 38.10 | 51,213 | -0.18(-0.48%) |
Jul 01, 2004 | 38.62 | 38.68 | 38.12 | 38.29 | 175,706 | -0.22(-0.57%) |
Jun 30, 2004 | 38.47 | 38.57 | 38.21 | 38.51 | 151,325 | +0.13(+0.34%) |
Jun 29, 2004 | 38.40 | 38.49 | 38.29 | 38.38 | 287,531 | +0.03(+0.08%) |
Jun 28, 2004 | 38.18 | 38.58 | 38.18 | 38.35 | 175,978 | +0.26(+0.69%) |
Jun 25, 2004 | 38.38 | 38.48 | 38.07 | 38.08 | 84,584 | -0.48(-1.26%) |
Jun 24, 2004 | 38.40 | 38.61 | 38.40 | 38.57 | 187,828 | -0.18(-0.45%) |
Jun 23, 2004 | 38.62 | 38.74 | 38.40 | 38.74 | 64,425 | +0.09(+0.23%) |
Jun 22, 2004 | 38.40 | 38.71 | 38.24 | 38.65 | 29,692 | +0.23(+0.59%) |
Jun 21, 2004 | 38.47 | 38.59 | 38.32 | 38.43 | 140,837 | +0.01(+0.04%) |
Jun 18, 2004 | 38.25 | 38.56 | 38.21 | 38.41 | 163,856 | +0.04(+0.11%) |
Jun 17, 2004 | 38.43 | 38.58 | 38.37 | 38.37 | 51,485 | -0.23(-0.61%) |
Jun 16, 2004 | 38.40 | 38.61 | 38.40 | 38.60 | 53,392 | +0.21(+0.54%) |
Jun 15, 2004 | 38.51 | 38.64 | 38.35 | 38.40 | 85,537 | +0.14(+0.36%) |
Jun 14, 2004 | 38.32 | 38.48 | 38.24 | 38.26 | 30,101 | -0.22(-0.57%) |
Jun 10, 2004 | 38.58 | 38.58 | 38.37 | 38.48 | 34,868 | -0.07(-0.17%) |
Jun 09, 2004 | 38.76 | 38.76 | 38.50 | 38.54 | 55,435 | -0.08(-0.21%) |
Jun 08, 2004 | 38.54 | 38.72 | 38.43 | 38.63 | 61,837 | +0.01(+0.04%) |
Jun 07, 2004 | 38.10 | 38.61 | 38.10 | 38.61 | 186,738 | +0.51(+1.33%) |
Jun 04, 2004 | 38.40 | 38.42 | 38.10 | 38.10 | 140,020 | -0.11(-0.29%) |
Jun 03, 2004 | 38.29 | 38.39 | 38.11 | 38.21 | 255,250 | -0.18(-0.48%) |
Jun 02, 2004 | 38.18 | 38.44 | 38.13 | 38.40 | 62,927 | +0.23(+0.60%) |