Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.48 | 36.51 | 35.64 | 35.87 | 2,486,850 | -0.60(-1.64%) |
Aug 30, 2004 | 36.83 | 36.94 | 36.43 | 36.47 | 1,989,757 | -0.37(-0.99%) |
Aug 27, 2004 | 36.79 | 37.10 | 36.50 | 36.83 | 1,953,861 | -0.02(-0.05%) |
Aug 26, 2004 | 37.24 | 37.50 | 36.81 | 36.85 | 2,240,600 | -0.39(-1.06%) |
Aug 25, 2004 | 36.88 | 37.39 | 36.81 | 37.25 | 2,098,620 | +0.32(+0.86%) |
Aug 24, 2004 | 37.35 | 37.51 | 36.56 | 36.93 | 2,982,767 | -0.42(-1.13%) |
Aug 23, 2004 | 37.13 | 37.42 | 36.74 | 37.35 | 3,254,976 | +0.22(+0.58%) |
Aug 20, 2004 | 36.74 | 37.39 | 36.55 | 37.13 | 2,452,556 | +0.39(+1.07%) |
Aug 19, 2004 | 36.22 | 37.11 | 36.13 | 36.74 | 4,279,288 | +0.51(+1.42%) |
Aug 18, 2004 | 36.01 | 36.37 | 35.63 | 36.22 | 3,190,983 | +0.21(+0.57%) |
Aug 17, 2004 | 37.07 | 37.34 | 35.92 | 36.02 | 6,925,211 | -0.25(-0.70%) |
Aug 16, 2004 | 35.38 | 36.44 | 35.36 | 36.27 | 3,056,481 | +0.97(+2.76%) |
Aug 13, 2004 | 35.34 | 35.72 | 35.05 | 35.30 | 1,989,757 | -0.05(-0.13%) |
Aug 12, 2004 | 35.85 | 36.41 | 35.10 | 35.34 | 3,459,667 | -0.74(-2.05%) |
Aug 11, 2004 | 36.04 | 36.23 | 35.64 | 36.08 | 2,613,767 | -0.42(-1.15%) |
Aug 10, 2004 | 35.15 | 36.64 | 35.15 | 36.51 | 3,621,412 | +1.54(+4.42%) |
Aug 09, 2004 | 34.91 | 35.43 | 34.81 | 34.96 | 1,650,991 | -0.21(-0.59%) |
Aug 06, 2004 | 35.34 | 35.59 | 34.64 | 35.17 | 2,776,473 | -0.51(-1.44%) |
Aug 05, 2004 | 36.83 | 36.83 | 35.48 | 35.68 | 4,130,576 | -1.06(-2.88%) |
Aug 04, 2004 | 36.97 | 37.21 | 36.65 | 36.74 | 3,826,851 | -0.41(-1.11%) |
Aug 03, 2004 | 37.54 | 37.54 | 36.87 | 37.15 | 7,154,047 | -0.48(-1.27%) |
Aug 02, 2004 | 37.11 | 38.85 | 37.04 | 37.63 | 10,315,865 | +0.19(+0.50%) |
Jul 30, 2004 | 37.02 | 37.44 | 36.59 | 37.44 | 2,525,737 | +0.42(+1.14%) |
Jul 29, 2004 | 36.46 | 37.17 | 36.39 | 37.02 | 1,768,080 | +0.82(+2.28%) |
Jul 28, 2004 | 36.27 | 36.46 | 35.37 | 36.20 | 1,399,721 | -0.26(-0.72%) |
Jul 27, 2004 | 34.91 | 36.49 | 34.90 | 36.46 | 2,362,817 | +1.70(+4.90%) |
Jul 26, 2004 | 35.51 | 35.57 | 34.74 | 34.76 | 1,880,788 | -0.76(-2.13%) |
Jul 23, 2004 | 36.00 | 36.37 | 35.22 | 35.51 | 1,721,180 | -0.49(-1.35%) |
Jul 22, 2004 | 35.43 | 36.08 | 35.05 | 36.00 | 2,479,158 | +0.24(+0.68%) |
Jul 21, 2004 | 36.66 | 36.90 | 35.76 | 35.76 | 2,546,676 | -0.80(-2.18%) |
Jul 20, 2004 | 35.41 | 36.72 | 35.40 | 36.55 | 1,917,966 | +1.07(+3.01%) |
Jul 19, 2004 | 35.94 | 36.18 | 35.25 | 35.49 | 1,759,212 | -0.27(-0.76%) |
Jul 16, 2004 | 36.74 | 36.79 | 35.76 | 35.76 | 1,631,761 | -0.80(-2.18%) |
Jul 15, 2004 | 36.88 | 36.94 | 36.26 | 36.55 | 2,707,459 | -0.35(-0.94%) |
Jul 14, 2004 | 37.63 | 37.63 | 36.59 | 36.90 | 3,438,942 | -0.36(-0.95%) |
Jul 13, 2004 | 36.54 | 37.28 | 36.41 | 37.25 | 2,705,215 | +0.66(+1.79%) |
Jul 12, 2004 | 35.98 | 36.75 | 35.64 | 36.60 | 3,054,344 | +0.63(+1.74%) |
Jul 09, 2004 | 35.85 | 36.08 | 35.45 | 35.97 | 3,230,939 | +0.29(+0.81%) |
Jul 08, 2004 | 34.31 | 35.95 | 33.59 | 35.68 | 7,623,469 | +1.79(+5.27%) |
Jul 07, 2004 | 34.24 | 34.49 | 33.81 | 33.89 | 2,706,711 | -0.39(-1.15%) |
Jul 06, 2004 | 34.31 | 34.43 | 33.98 | 34.29 | 2,110,265 | -0.15(-0.43%) |
Jul 02, 2004 | 35.05 | 35.11 | 34.08 | 34.44 | 2,003,432 | -0.65(-1.84%) |
Jul 01, 2004 | 35.53 | 35.79 | 34.83 | 35.08 | 2,494,648 | -0.26(-0.74%) |
Jun 30, 2004 | 35.40 | 35.81 | 35.00 | 35.34 | 2,473,816 | -0.01(-0.03%) |
Jun 29, 2004 | 35.66 | 35.77 | 34.97 | 35.35 | 7,282,353 | -1.08(-2.95%) |
Jun 28, 2004 | 36.32 | 36.72 | 36.14 | 36.43 | 2,421,895 | +0.21(+0.57%) |
Jun 25, 2004 | 35.89 | 36.57 | 35.80 | 36.22 | 4,422,230 | +0.29(+0.81%) |
Jun 24, 2004 | 36.41 | 36.63 | 35.90 | 35.93 | 1,567,662 | -0.51(-1.41%) |
Jun 23, 2004 | 35.97 | 36.50 | 35.87 | 36.45 | 2,676,264 | +0.52(+1.46%) |
Jun 22, 2004 | 35.20 | 35.99 | 35.13 | 35.93 | 3,923,001 | +0.59(+1.67%) |
Jun 21, 2004 | 35.43 | 35.99 | 35.29 | 35.34 | 3,721,514 | -0.09(-0.26%) |
Jun 18, 2004 | 34.63 | 35.69 | 34.55 | 35.43 | 4,149,913 | +0.80(+2.30%) |
Jun 17, 2004 | 34.32 | 34.63 | 34.19 | 34.63 | 2,709,168 | +0.18(+0.52%) |
Jun 16, 2004 | 34.28 | 34.47 | 33.99 | 34.46 | 1,230,070 | +0.16(+0.46%) |
Jun 15, 2004 | 33.88 | 34.41 | 33.81 | 34.30 | 2,230,879 | +0.66(+1.95%) |
Jun 14, 2004 | 34.07 | 34.14 | 33.49 | 33.64 | 1,847,670 | -0.62(-1.80%) |
Jun 10, 2004 | 34.32 | 34.66 | 34.10 | 34.26 | 3,424,092 | -0.07(-0.19%) |
Jun 09, 2004 | 34.62 | 34.71 | 34.24 | 34.32 | 2,472,534 | -0.34(-0.97%) |
Jun 08, 2004 | 34.54 | 34.80 | 34.25 | 34.66 | 2,827,005 | +0.03(+0.08%) |
Jun 07, 2004 | 34.06 | 34.63 | 33.98 | 34.63 | 3,290,979 | +0.62(+1.82%) |
Jun 04, 2004 | 33.71 | 34.07 | 33.17 | 34.02 | 2,373,927 | +0.43(+1.28%) |
Jun 03, 2004 | 33.56 | 34.08 | 32.86 | 33.59 | 4,328,858 | -0.15(-0.44%) |
Jun 02, 2004 | 33.44 | 33.90 | 33.36 | 33.73 | 3,654,637 | +0.32(+0.95%) |