Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.50 | 35.80 | 35.36 | 35.60 | 1,260,400 | -1.08(-2.94%) |
Aug 30, 2004 | 35.72 | 36.78 | 35.46 | 36.68 | 1,534,500 | +1.34(+3.79%) |
Aug 27, 2004 | 35.32 | 35.42 | 35.11 | 35.34 | 802,500 | -0.07(-0.20%) |
Aug 26, 2004 | 35.02 | 35.41 | 34.96 | 35.41 | 2,491,900 | +0.62(+1.78%) |
Aug 25, 2004 | 34.49 | 34.87 | 34.44 | 34.79 | 140,000 | +0.30(+0.87%) |
Aug 24, 2004 | 34.45 | 34.56 | 34.40 | 34.49 | 207,400 | -0.22(-0.63%) |
Aug 23, 2004 | 34.69 | 34.84 | 34.61 | 34.71 | 327,000 | +0.04(+0.12%) |
Aug 20, 2004 | 34.30 | 34.77 | 34.30 | 34.67 | 202,100 | +0.17(+0.49%) |
Aug 19, 2004 | 34.23 | 34.59 | 34.23 | 34.50 | 1,045,800 | +0.09(+0.26%) |
Aug 18, 2004 | 34.14 | 34.52 | 34.10 | 34.41 | 223,200 | -0.04(-0.12%) |
Aug 17, 2004 | 34.46 | 34.54 | 34.27 | 34.45 | 164,700 | -0.25(-0.72%) |
Aug 16, 2004 | 34.38 | 34.82 | 34.36 | 34.70 | 101,500 | +0.37(+1.08%) |
Aug 13, 2004 | 34.04 | 34.51 | 34.01 | 34.33 | 114,900 | +0.38(+1.12%) |
Aug 12, 2004 | 34.06 | 34.06 | 33.80 | 33.95 | 457,200 | -0.22(-0.64%) |
Aug 11, 2004 | 33.90 | 34.25 | 33.88 | 34.17 | 105,800 | +0.23(+0.68%) |
Aug 10, 2004 | 33.33 | 34.19 | 33.33 | 33.94 | 405,500 | +0.43(+1.28%) |
Aug 09, 2004 | 34.00 | 34.00 | 33.24 | 33.51 | 351,700 | -0.18(-0.53%) |
Aug 06, 2004 | 33.67 | 33.87 | 33.40 | 33.69 | 188,800 | +0.28(+0.84%) |
Aug 05, 2004 | 33.68 | 33.81 | 33.33 | 33.41 | 181,400 | -0.17(-0.51%) |
Aug 04, 2004 | 33.36 | 33.58 | 33.30 | 33.58 | 115,400 | +0.22(+0.66%) |
Aug 03, 2004 | 33.38 | 33.53 | 33.35 | 33.36 | 118,400 | +0.05(+0.15%) |
Aug 02, 2004 | 33.35 | 33.50 | 33.13 | 33.31 | 239,500 | +0.26(+0.79%) |
Jul 30, 2004 | 33.13 | 33.35 | 32.86 | 33.05 | 393,400 | +0.20(+0.61%) |
Jul 29, 2004 | 32.41 | 32.90 | 32.41 | 32.85 | 1,250,800 | +0.78(+2.43%) |
Jul 28, 2004 | 31.75 | 32.09 | 31.61 | 32.07 | 251,400 | +0.06(+0.19%) |
Jul 27, 2004 | 32.83 | 32.83 | 31.87 | 32.01 | 672,800 | -0.84(-2.56%) |
Jul 26, 2004 | 33.02 | 33.11 | 32.60 | 32.85 | 172,200 | -0.25(-0.76%) |
Jul 23, 2004 | 33.00 | 33.22 | 32.83 | 33.10 | 173,500 | -0.72(-2.13%) |
Jul 22, 2004 | 33.75 | 33.96 | 33.58 | 33.82 | 242,200 | +0.15(+0.45%) |
Jul 21, 2004 | 33.79 | 33.94 | 33.51 | 33.67 | 169,200 | +0.03(+0.09%) |
Jul 20, 2004 | 33.34 | 33.70 | 33.31 | 33.64 | 223,100 | +0.44(+1.33%) |
Jul 19, 2004 | 33.13 | 33.25 | 32.97 | 33.20 | 3,203,900 | +0.05(+0.15%) |
Jul 16, 2004 | 33.39 | 33.39 | 33.08 | 33.15 | 165,200 | -0.21(-0.63%) |
Jul 15, 2004 | 33.29 | 33.55 | 33.29 | 33.36 | 143,700 | -0.19(-0.57%) |
Jul 14, 2004 | 33.58 | 33.72 | 33.52 | 33.55 | 772,900 | +0.12(+0.36%) |
Jul 13, 2004 | 33.33 | 33.50 | 33.24 | 33.43 | 851,300 | -0.24(-0.71%) |
Jul 12, 2004 | 33.52 | 33.69 | 33.49 | 33.67 | 253,200 | +0.45(+1.35%) |
Jul 09, 2004 | 33.40 | 33.42 | 33.13 | 33.22 | 1,195,600 | +0.22(+0.67%) |
Jul 08, 2004 | 33.16 | 33.27 | 33.00 | 33.00 | 309,500 | +0.40(+1.23%) |
Jul 07, 2004 | 32.56 | 32.77 | 32.41 | 32.60 | 242,300 | +0.57(+1.78%) |
Jul 06, 2004 | 32.06 | 32.06 | 31.78 | 32.03 | 248,600 | -0.13(-0.40%) |
Jul 02, 2004 | 32.11 | 32.20 | 32.00 | 32.16 | 194,900 | +0.06(+0.19%) |
Jul 01, 2004 | 31.92 | 32.10 | 31.81 | 32.10 | 363,500 | +0.11(+0.34%) |
Jun 30, 2004 | 31.89 | 32.04 | 31.65 | 31.99 | 540,500 | +0.16(+0.50%) |
Jun 29, 2004 | 31.91 | 31.93 | 31.79 | 31.83 | 123,800 | +0.03(+0.09%) |
Jun 28, 2004 | 32.14 | 32.14 | 31.75 | 31.80 | 906,300 | -0.14(-0.44%) |
Jun 25, 2004 | 32.11 | 32.29 | 31.84 | 31.94 | 164,400 | +0.09(+0.28%) |
Jun 24, 2004 | 31.80 | 31.96 | 31.70 | 31.85 | 126,700 | -0.11(-0.34%) |
Jun 23, 2004 | 31.83 | 31.96 | 31.56 | 31.96 | 109,700 | -0.02(-0.06%) |
Jun 22, 2004 | 31.99 | 32.15 | 31.80 | 31.98 | 259,900 | +0.02(+0.06%) |
Jun 21, 2004 | 31.89 | 32.14 | 31.83 | 31.96 | 172,100 | -0.14(-0.44%) |
Jun 18, 2004 | 31.68 | 32.18 | 31.62 | 32.10 | 293,700 | +0.21(+0.66%) |
Jun 17, 2004 | 32.24 | 32.24 | 31.74 | 31.89 | 144,400 | -0.71(-2.18%) |
Jun 16, 2004 | 32.61 | 32.67 | 32.33 | 32.60 | 156,200 | -0.02(-0.06%) |
Jun 15, 2004 | 32.30 | 32.70 | 32.30 | 32.62 | 172,100 | +0.51(+1.59%) |
Jun 14, 2004 | 32.09 | 32.18 | 31.85 | 32.11 | 336,700 | -0.70(-2.13%) |
Jun 10, 2004 | 32.63 | 32.97 | 32.63 | 32.81 | 86,700 | +0.31(+0.95%) |
Jun 09, 2004 | 33.03 | 33.13 | 32.42 | 32.50 | 406,600 | -1.05(-3.13%) |
Jun 08, 2004 | 33.41 | 33.70 | 33.37 | 33.55 | 352,300 | -0.25(-0.74%) |
Jun 07, 2004 | 33.45 | 33.91 | 33.34 | 33.80 | 210,100 | +0.77(+2.33%) |
Jun 04, 2004 | 33.04 | 33.20 | 32.94 | 33.03 | 171,100 | +0.62(+1.91%) |
Jun 03, 2004 | 32.45 | 32.69 | 32.31 | 32.41 | 158,900 | -0.35(-1.07%) |
Jun 02, 2004 | 33.04 | 33.14 | 32.75 | 32.76 | 203,700 | +0.16(+0.49%) |