Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.30 | 36.30 | 35.86 | 36.15 | 13,124 | -0.34(-0.93%) |
Aug 30, 2004 | 36.80 | 36.80 | 36.41 | 36.49 | 13,890 | -0.51(-1.38%) |
Aug 27, 2004 | 36.94 | 37.08 | 36.91 | 37.00 | 15,421 | +0.20(+0.53%) |
Aug 26, 2004 | 36.76 | 36.90 | 36.73 | 36.81 | 4,484 | -0.11(-0.31%) |
Aug 25, 2004 | 36.39 | 37.07 | 36.35 | 36.92 | 9,077 | +0.43(+1.18%) |
Aug 24, 2004 | 37.03 | 37.03 | 36.34 | 36.49 | 20,015 | -0.20(-0.55%) |
Aug 23, 2004 | 36.66 | 36.90 | 36.59 | 36.69 | 14,327 | +0.15(+0.40%) |
Aug 20, 2004 | 36.05 | 36.60 | 36.05 | 36.54 | 9,406 | +0.26(+0.71%) |
Aug 19, 2004 | 36.19 | 36.48 | 36.00 | 36.29 | 19,905 | -0.21(-0.58%) |
Aug 18, 2004 | 35.44 | 36.50 | 35.44 | 36.50 | 28,327 | +0.91(+2.57%) |
Aug 17, 2004 | 35.59 | 35.73 | 35.45 | 35.58 | 32,483 | +0.28(+0.80%) |
Aug 16, 2004 | 34.89 | 35.47 | 34.89 | 35.30 | 45,936 | +0.51(+1.47%) |
Aug 13, 2004 | 34.74 | 34.91 | 34.57 | 34.79 | 133,653 | +0.17(+0.50%) |
Aug 12, 2004 | 34.79 | 35.06 | 34.41 | 34.62 | 260,635 | -0.79(-2.22%) |
Aug 11, 2004 | 35.66 | 35.66 | 35.18 | 35.40 | 25,374 | -0.99(-2.71%) |
Aug 10, 2004 | 36.02 | 36.46 | 36.02 | 36.39 | 20,890 | +0.56(+1.56%) |
Aug 09, 2004 | 36.02 | 36.02 | 35.73 | 35.83 | 15,640 | -0.14(-0.38%) |
Aug 06, 2004 | 36.39 | 36.48 | 35.85 | 35.97 | 30,405 | -0.98(-2.65%) |
Aug 05, 2004 | 37.49 | 37.70 | 36.86 | 36.95 | 24,390 | -0.59(-1.58%) |
Aug 04, 2004 | 37.30 | 37.62 | 37.24 | 37.54 | 7,109 | +0.07(+0.20%) |
Aug 03, 2004 | 38.26 | 38.26 | 37.47 | 37.47 | 17,280 | -0.89(-2.31%) |
Aug 02, 2004 | 37.76 | 38.36 | 37.76 | 38.36 | 16,624 | +0.12(+0.31%) |
Jul 30, 2004 | 37.88 | 38.44 | 37.88 | 38.24 | 17,827 | +0.22(+0.58%) |
Jul 29, 2004 | 37.85 | 38.20 | 37.74 | 38.02 | 29,093 | +0.62(+1.66%) |
Jul 28, 2004 | 37.41 | 37.51 | 36.80 | 37.40 | 22,312 | -0.09(-0.24%) |
Jul 27, 2004 | 37.29 | 37.61 | 37.01 | 37.49 | 23,077 | +0.35(+0.94%) |
Jul 26, 2004 | 37.31 | 37.46 | 36.87 | 37.14 | 48,670 | -0.08(-0.22%) |
Jul 23, 2004 | 37.94 | 37.94 | 37.22 | 37.22 | 51,295 | -0.92(-2.42%) |
Jul 22, 2004 | 37.62 | 38.26 | 37.40 | 38.14 | 64,201 | +0.38(+1.02%) |
Jul 21, 2004 | 39.00 | 39.04 | 37.66 | 37.76 | 74,264 | -0.78(-2.02%) |
Jul 20, 2004 | 38.02 | 38.56 | 37.94 | 38.54 | 11,702 | +0.65(+1.71%) |
Jul 19, 2004 | 37.76 | 38.01 | 37.49 | 37.89 | 34,452 | +0.02(+0.05%) |
Jul 16, 2004 | 38.63 | 38.63 | 37.76 | 37.87 | 19,905 | -0.55(-1.43%) |
Jul 15, 2004 | 38.45 | 38.73 | 38.37 | 38.42 | 44,733 | -0.07(-0.19%) |
Jul 14, 2004 | 38.58 | 38.98 | 38.31 | 38.49 | 161,324 | -0.75(-1.91%) |
Jul 13, 2004 | 39.22 | 39.58 | 39.13 | 39.24 | 85,420 | -0.04(-0.09%) |
Jul 12, 2004 | 39.27 | 39.38 | 38.95 | 39.28 | 89,248 | -0.29(-0.74%) |
Jul 09, 2004 | 39.50 | 39.85 | 39.47 | 39.57 | 62,670 | +0.28(+0.72%) |
Jul 08, 2004 | 39.32 | 39.86 | 39.29 | 39.29 | 66,498 | -0.59(-1.49%) |
Jul 07, 2004 | 39.73 | 40.16 | 39.73 | 39.88 | 32,921 | -0.03(-0.07%) |
Jul 06, 2004 | 40.50 | 40.60 | 39.56 | 39.91 | 53,483 | -1.05(-2.57%) |
Jul 02, 2004 | 41.37 | 41.37 | 40.70 | 40.96 | 12,031 | -0.48(-1.17%) |
Jul 01, 2004 | 42.29 | 42.29 | 41.18 | 41.45 | 30,515 | -0.93(-2.20%) |
Jun 30, 2004 | 42.10 | 42.47 | 41.93 | 42.38 | 280,213 | +0.32(+0.76%) |
Jun 29, 2004 | 41.60 | 42.06 | 41.60 | 42.06 | 48,342 | +0.48(+1.17%) |
Jun 28, 2004 | 41.83 | 42.12 | 41.39 | 41.57 | 49,108 | -0.26(-0.61%) |
Jun 25, 2004 | 41.74 | 42.06 | 41.71 | 41.83 | 33,905 | +0.18(+0.44%) |
Jun 24, 2004 | 41.90 | 42.19 | 41.65 | 41.65 | 383,679 | -0.15(-0.35%) |
Jun 23, 2004 | 41.19 | 41.90 | 41.16 | 41.79 | 92,966 | +0.78(+1.89%) |
Jun 22, 2004 | 40.60 | 41.15 | 40.60 | 41.02 | 25,046 | +0.48(+1.17%) |
Jun 21, 2004 | 40.96 | 41.07 | 40.54 | 40.54 | 13,562 | -0.35(-0.85%) |
Jun 18, 2004 | 40.77 | 41.15 | 40.69 | 40.89 | 10,718 | +0.14(+0.34%) |
Jun 17, 2004 | 41.20 | 41.20 | 40.74 | 40.75 | 32,811 | -0.68(-1.63%) |
Jun 16, 2004 | 41.33 | 41.45 | 41.16 | 41.43 | 5,468 | -0.06(-0.15%) |
Jun 15, 2004 | 41.37 | 41.76 | 41.27 | 41.49 | 15,749 | +0.53(+1.29%) |
Jun 14, 2004 | 41.56 | 41.56 | 40.65 | 40.96 | 19,140 | -0.59(-1.43%) |
Jun 10, 2004 | 41.60 | 41.63 | 41.35 | 41.56 | 24,718 | +0.13(+0.31%) |
Jun 09, 2004 | 42.06 | 42.06 | 41.33 | 41.43 | 22,858 | -0.55(-1.31%) |
Jun 08, 2004 | 41.78 | 42.06 | 41.71 | 41.98 | 752,812 | +0.08(+0.20%) |
Jun 07, 2004 | 41.28 | 41.89 | 41.26 | 41.89 | 31,389 | +0.91(+2.23%) |
Jun 04, 2004 | 41.14 | 41.26 | 40.92 | 40.98 | 49,108 | +0.60(+1.49%) |
Jun 03, 2004 | 40.87 | 40.87 | 40.38 | 40.38 | 20,343 | -0.69(-1.69%) |
Jun 02, 2004 | 41.28 | 41.36 | 40.76 | 41.07 | 17,280 | -0.05(-0.13%) |