Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.07 | 33.24 | 32.98 | 33.21 | 222,385 | +0.19(+0.58%) |
Aug 30, 2004 | 32.95 | 33.18 | 32.90 | 33.02 | 497,914 | -0.12(-0.38%) |
Aug 27, 2004 | 33.19 | 33.21 | 32.92 | 33.14 | 628,318 | -0.37(-1.11%) |
Aug 26, 2004 | 33.60 | 33.62 | 33.44 | 33.51 | 280,853 | -0.14(-0.43%) |
Aug 25, 2004 | 33.47 | 33.77 | 33.43 | 33.66 | 755,485 | +0.20(+0.60%) |
Aug 24, 2004 | 33.52 | 33.66 | 33.30 | 33.46 | 543,018 | +0.32(+0.95%) |
Aug 23, 2004 | 33.07 | 33.39 | 33.02 | 33.14 | 710,173 | +0.31(+0.93%) |
Aug 20, 2004 | 32.18 | 32.91 | 32.14 | 32.83 | 880,773 | +0.76(+2.36%) |
Aug 19, 2004 | 32.14 | 32.27 | 31.98 | 32.08 | 641,160 | +0.28(+0.87%) |
Aug 18, 2004 | 31.46 | 31.89 | 31.42 | 31.80 | 917,420 | +0.20(+0.64%) |
Aug 17, 2004 | 31.55 | 31.84 | 31.55 | 31.60 | 900,297 | -0.01(-0.03%) |
Aug 16, 2004 | 31.42 | 31.67 | 31.24 | 31.61 | 306,119 | +0.35(+1.13%) |
Aug 13, 2004 | 31.13 | 31.51 | 31.08 | 31.25 | 341,096 | +0.12(+0.40%) |
Aug 12, 2004 | 31.51 | 31.51 | 30.98 | 31.13 | 646,589 | -0.53(-1.66%) |
Aug 11, 2004 | 31.42 | 31.74 | 31.28 | 31.66 | 544,375 | -0.10(-0.30%) |
Aug 10, 2004 | 31.61 | 31.75 | 31.46 | 31.75 | 737,110 | -0.13(-0.42%) |
Aug 09, 2004 | 31.94 | 32.05 | 31.68 | 31.89 | 279,287 | -0.15(-0.48%) |
Aug 06, 2004 | 31.94 | 32.33 | 31.92 | 32.04 | 542,809 | -0.19(-0.59%) |
Aug 05, 2004 | 32.66 | 32.76 | 32.20 | 32.23 | 561,080 | -0.81(-2.46%) |
Aug 04, 2004 | 32.76 | 33.21 | 32.76 | 33.04 | 237,733 | +0.03(+0.09%) |
Aug 03, 2004 | 33.01 | 33.08 | 32.85 | 33.02 | 287,013 | -0.41(-1.23%) |
Aug 02, 2004 | 33.52 | 33.62 | 33.14 | 33.43 | 910,216 | +0.24(+0.72%) |
Jul 30, 2004 | 33.28 | 33.39 | 32.90 | 33.19 | 1,086,036 | +0.36(+1.11%) |
Jul 29, 2004 | 32.95 | 33.05 | 32.59 | 32.82 | 1,093,553 | -0.73(-2.17%) |
Jul 28, 2004 | 33.76 | 33.80 | 33.12 | 33.55 | 620,696 | +0.03(+0.09%) |
Jul 27, 2004 | 33.42 | 33.67 | 33.09 | 33.52 | 493,007 | -0.13(-0.40%) |
Jul 26, 2004 | 33.86 | 33.86 | 33.29 | 33.66 | 427,127 | -0.49(-1.43%) |
Jul 23, 2004 | 34.24 | 34.24 | 33.90 | 34.15 | 439,760 | -0.34(-0.97%) |
Jul 22, 2004 | 34.30 | 34.62 | 34.30 | 34.48 | 401,651 | +0.28(+0.81%) |
Jul 21, 2004 | 34.75 | 34.86 | 34.11 | 34.20 | 408,125 | -0.47(-1.35%) |
Jul 20, 2004 | 34.57 | 34.89 | 34.43 | 34.67 | 354,564 | -0.22(-0.63%) |
Jul 19, 2004 | 34.89 | 35.07 | 34.73 | 34.89 | 326,165 | +0.10(+0.28%) |
Jul 16, 2004 | 34.86 | 35.11 | 34.75 | 34.80 | 291,607 | -0.07(-0.19%) |
Jul 15, 2004 | 35.01 | 35.07 | 34.78 | 34.86 | 418,565 | +0.07(+0.19%) |
Jul 14, 2004 | 34.96 | 35.37 | 34.74 | 34.80 | 521,614 | -0.80(-2.26%) |
Jul 13, 2004 | 35.42 | 35.73 | 35.21 | 35.60 | 336,084 | +0.18(+0.51%) |
Jul 12, 2004 | 35.49 | 35.68 | 35.17 | 35.42 | 335,562 | +0.03(+0.08%) |
Jul 09, 2004 | 35.34 | 35.55 | 35.34 | 35.39 | 247,025 | -0.12(-0.35%) |
Jul 08, 2004 | 35.84 | 35.84 | 35.39 | 35.52 | 290,876 | -0.55(-1.51%) |
Jul 07, 2004 | 35.95 | 36.20 | 35.95 | 36.06 | 269,682 | +0.12(+0.32%) |
Jul 06, 2004 | 35.92 | 35.99 | 35.68 | 35.95 | 959,182 | -0.87(-2.37%) |
Jul 02, 2004 | 36.65 | 36.88 | 36.61 | 36.82 | 575,488 | +0.17(+0.47%) |
Jul 01, 2004 | 36.43 | 36.77 | 36.43 | 36.65 | 789,730 | +0.20(+0.55%) |
Jun 30, 2004 | 36.35 | 36.63 | 36.21 | 36.44 | 286,909 | +0.09(+0.24%) |
Jun 29, 2004 | 36.01 | 36.40 | 35.99 | 36.36 | 460,328 | +0.14(+0.40%) |
Jun 28, 2004 | 36.62 | 36.67 | 35.97 | 36.21 | 343,184 | -0.21(-0.58%) |
Jun 25, 2004 | 36.17 | 36.48 | 36.11 | 36.42 | 370,538 | +0.26(+0.72%) |
Jun 24, 2004 | 36.03 | 36.34 | 35.97 | 36.17 | 422,011 | +0.15(+0.43%) |
Jun 23, 2004 | 35.59 | 36.06 | 35.08 | 36.01 | 342,348 | +0.38(+1.08%) |
Jun 22, 2004 | 35.41 | 35.74 | 35.41 | 35.63 | 191,168 | +0.29(+0.81%) |
Jun 21, 2004 | 35.45 | 35.69 | 35.32 | 35.34 | 283,254 | +0.14(+0.41%) |
Jun 18, 2004 | 35.10 | 35.25 | 35.01 | 35.20 | 266,132 | -0.34(-0.94%) |
Jun 17, 2004 | 35.47 | 35.72 | 35.35 | 35.53 | 295,052 | -0.17(-0.48%) |
Jun 16, 2004 | 35.77 | 35.91 | 35.53 | 35.71 | 320,423 | +0.17(+0.49%) |
Jun 15, 2004 | 35.03 | 35.80 | 35.03 | 35.53 | 449,887 | +1.01(+2.91%) |
Jun 14, 2004 | 34.67 | 34.71 | 34.29 | 34.53 | 391,733 | -1.16(-3.25%) |
Jun 10, 2004 | 35.62 | 35.83 | 35.60 | 35.69 | 445,502 | +0.65(+1.86%) |
Jun 09, 2004 | 35.63 | 35.63 | 34.95 | 35.04 | 375,341 | -0.54(-1.51%) |
Jun 08, 2004 | 35.53 | 35.74 | 35.28 | 35.57 | 214,242 | -0.11(-0.32%) |
Jun 07, 2004 | 35.25 | 35.73 | 35.12 | 35.69 | 626,334 | +1.36(+3.96%) |
Jun 04, 2004 | 34.19 | 34.59 | 34.11 | 34.33 | 283,254 | +0.30(+0.87%) |
Jun 03, 2004 | 34.10 | 34.58 | 33.87 | 34.03 | 533,412 | -0.81(-2.34%) |
Jun 02, 2004 | 34.65 | 34.85 | 34.38 | 34.84 | 424,934 | -0.26(-0.74%) |