Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.38 | 37.48 | 37.11 | 37.22 | 357,722 | -0.15(-0.41%) |
Aug 30, 2004 | 37.25 | 37.53 | 37.01 | 37.37 | 291,248 | -0.04(-0.10%) |
Aug 27, 2004 | 37.67 | 37.70 | 37.25 | 37.41 | 210,718 | -0.27(-0.71%) |
Aug 26, 2004 | 37.90 | 37.98 | 37.50 | 37.67 | 354,700 | +0.02(+0.04%) |
Aug 25, 2004 | 37.05 | 37.76 | 36.85 | 37.66 | 369,545 | +0.69(+1.87%) |
Aug 24, 2004 | 37.30 | 37.30 | 36.88 | 36.96 | 584,336 | +0.31(+0.85%) |
Aug 23, 2004 | 36.52 | 36.73 | 36.25 | 36.65 | 460,059 | +0.23(+0.63%) |
Aug 20, 2004 | 36.12 | 36.53 | 35.90 | 36.42 | 281,264 | +0.33(+0.91%) |
Aug 19, 2004 | 36.14 | 36.22 | 35.81 | 36.10 | 312,793 | -0.01(-0.02%) |
Aug 18, 2004 | 35.88 | 36.20 | 35.71 | 36.10 | 755,249 | +0.23(+0.64%) |
Aug 17, 2004 | 35.85 | 36.31 | 35.85 | 35.88 | 346,818 | +0.00(+0.00%) |
Aug 16, 2004 | 35.59 | 36.01 | 35.49 | 35.88 | 422,093 | +0.40(+1.14%) |
Aug 13, 2004 | 35.21 | 35.55 | 35.21 | 35.47 | 401,599 | +0.26(+0.73%) |
Aug 12, 2004 | 35.52 | 35.55 | 34.98 | 35.21 | 746,185 | -0.18(-0.52%) |
Aug 11, 2004 | 35.62 | 35.67 | 34.88 | 35.40 | 876,636 | +0.33(+0.96%) |
Aug 10, 2004 | 34.56 | 35.09 | 34.56 | 35.06 | 276,009 | +0.50(+1.45%) |
Aug 09, 2004 | 34.48 | 34.86 | 34.25 | 34.56 | 323,697 | +0.24(+0.69%) |
Aug 06, 2004 | 35.17 | 35.18 | 34.22 | 34.32 | 563,579 | -0.90(-2.55%) |
Aug 05, 2004 | 35.66 | 35.78 | 35.21 | 35.22 | 552,807 | -0.46(-1.30%) |
Aug 04, 2004 | 35.59 | 36.04 | 35.36 | 35.69 | 576,979 | +0.19(+0.54%) |
Aug 03, 2004 | 35.57 | 35.57 | 35.17 | 35.49 | 664,998 | +0.06(+0.17%) |
Aug 02, 2004 | 35.02 | 35.56 | 34.75 | 35.43 | 735,544 | +0.34(+0.98%) |
Jul 30, 2004 | 35.24 | 35.37 | 35.04 | 35.09 | 692,979 | -0.05(-0.15%) |
Jul 29, 2004 | 34.88 | 35.22 | 34.84 | 35.14 | 773,510 | +0.30(+0.87%) |
Jul 28, 2004 | 35.11 | 35.34 | 34.69 | 34.84 | 875,190 | -0.41(-1.17%) |
Jul 27, 2004 | 35.32 | 35.59 | 35.00 | 35.25 | 692,585 | +0.01(+0.02%) |
Jul 26, 2004 | 35.32 | 35.59 | 35.05 | 35.24 | 640,431 | -0.19(-0.54%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.26 | 35.43 | 775,743 | -0.30(-0.85%) |
Jul 22, 2004 | 36.54 | 36.61 | 35.56 | 35.74 | 1,034,018 | -0.80(-2.19%) |
Jul 21, 2004 | 38.06 | 38.14 | 36.39 | 36.54 | 1,166,045 | -1.58(-4.13%) |
Jul 20, 2004 | 37.76 | 38.25 | 37.68 | 38.11 | 1,185,094 | +0.43(+1.13%) |
Jul 19, 2004 | 37.79 | 37.98 | 37.39 | 37.69 | 588,934 | -0.17(-0.44%) |
Jul 16, 2004 | 38.68 | 38.68 | 37.85 | 37.85 | 360,743 | -0.66(-1.72%) |
Jul 15, 2004 | 38.71 | 38.98 | 38.48 | 38.52 | 409,088 | -0.11(-0.28%) |
Jul 14, 2004 | 38.35 | 38.86 | 38.04 | 38.62 | 671,435 | +0.19(+0.50%) |
Jul 13, 2004 | 38.35 | 38.65 | 38.25 | 38.43 | 558,325 | +0.16(+0.42%) |
Jul 12, 2004 | 37.53 | 38.63 | 37.38 | 38.27 | 1,432,070 | +1.04(+2.80%) |
Jul 09, 2004 | 37.38 | 37.57 | 37.15 | 37.23 | 411,715 | -0.17(-0.47%) |
Jul 08, 2004 | 37.91 | 37.92 | 37.31 | 37.41 | 566,338 | -0.58(-1.52%) |
Jul 07, 2004 | 38.20 | 38.51 | 37.82 | 37.98 | 477,400 | -0.24(-0.64%) |
Jul 06, 2004 | 38.99 | 38.99 | 38.01 | 38.23 | 300,707 | -0.91(-2.31%) |
Jul 02, 2004 | 39.61 | 39.66 | 39.07 | 39.13 | 209,010 | -0.59(-1.48%) |
Jul 01, 2004 | 40.09 | 40.18 | 39.49 | 39.72 | 325,930 | -0.53(-1.31%) |
Jun 30, 2004 | 39.68 | 40.24 | 39.43 | 40.24 | 554,515 | +0.46(+1.15%) |
Jun 29, 2004 | 39.02 | 39.80 | 39.02 | 39.79 | 292,036 | +0.39(+0.99%) |
Jun 28, 2004 | 39.51 | 39.72 | 39.18 | 39.40 | 238,437 | -0.02(-0.04%) |
Jun 25, 2004 | 39.38 | 39.73 | 39.27 | 39.42 | 554,121 | -0.02(-0.06%) |
Jun 24, 2004 | 39.01 | 39.50 | 39.01 | 39.44 | 488,435 | +0.62(+1.59%) |
Jun 23, 2004 | 38.40 | 38.82 | 38.26 | 38.82 | 224,775 | +0.46(+1.19%) |
Jun 22, 2004 | 37.91 | 38.46 | 37.82 | 38.36 | 331,053 | +0.33(+0.86%) |
Jun 21, 2004 | 38.17 | 38.21 | 37.96 | 38.04 | 368,231 | -0.21(-0.54%) |
Jun 18, 2004 | 38.30 | 38.49 | 38.07 | 38.24 | 255,778 | -0.03(-0.08%) |
Jun 17, 2004 | 38.36 | 38.44 | 38.03 | 38.27 | 219,914 | -0.19(-0.49%) |
Jun 16, 2004 | 38.10 | 38.59 | 37.99 | 38.46 | 268,127 | +0.30(+0.80%) |
Jun 15, 2004 | 38.08 | 38.50 | 38.08 | 38.16 | 465,183 | +0.14(+0.38%) |
Jun 14, 2004 | 38.82 | 38.84 | 37.98 | 38.01 | 331,316 | -1.04(-2.67%) |
Jun 10, 2004 | 38.97 | 39.38 | 38.82 | 39.06 | 410,664 | +0.15(+0.39%) |
Jun 09, 2004 | 38.95 | 39.07 | 38.84 | 38.91 | 316,865 | +0.05(+0.14%) |
Jun 08, 2004 | 39.01 | 39.09 | 38.75 | 38.85 | 403,176 | -0.18(-0.47%) |
Jun 07, 2004 | 38.25 | 39.29 | 38.22 | 39.03 | 617,704 | +0.87(+2.27%) |
Jun 04, 2004 | 37.60 | 38.43 | 37.60 | 38.17 | 438,120 | +0.68(+1.81%) |
Jun 03, 2004 | 37.73 | 37.73 | 37.16 | 37.49 | 391,615 | -0.39(-1.02%) |
Jun 02, 2004 | 37.93 | 38.05 | 37.60 | 37.88 | 315,946 | -0.05(-0.14%) |