Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.97 | 39.00 | 38.07 | 38.32 | 2,327,800 | -0.64(-1.64%) |
Aug 30, 2004 | 39.35 | 39.46 | 38.92 | 38.96 | 1,862,500 | -0.39(-0.99%) |
Aug 27, 2004 | 39.30 | 39.64 | 38.99 | 39.35 | 1,828,900 | -0.02(-0.05%) |
Aug 26, 2004 | 39.78 | 40.06 | 39.32 | 39.37 | 2,097,300 | -0.42(-1.06%) |
Aug 25, 2004 | 39.40 | 39.95 | 39.33 | 39.79 | 1,964,400 | +0.34(+0.86%) |
Aug 24, 2004 | 39.90 | 40.07 | 39.06 | 39.45 | 2,792,000 | -0.45(-1.13%) |
Aug 23, 2004 | 39.67 | 39.98 | 39.25 | 39.90 | 3,046,800 | +0.23(+0.58%) |
Aug 20, 2004 | 39.25 | 39.94 | 39.05 | 39.67 | 2,295,700 | +0.42(+1.07%) |
Aug 19, 2004 | 38.70 | 39.65 | 38.60 | 39.25 | 4,005,600 | +0.55(+1.42%) |
Aug 18, 2004 | 38.47 | 38.86 | 38.06 | 38.70 | 2,986,900 | +0.22(+0.57%) |
Aug 17, 2004 | 39.60 | 39.89 | 38.37 | 38.48 | 6,482,300 | -0.27(-0.70%) |
Aug 16, 2004 | 37.80 | 38.93 | 37.78 | 38.75 | 2,861,000 | +1.04(+2.76%) |
Aug 13, 2004 | 37.76 | 38.16 | 37.44 | 37.71 | 1,862,500 | -0.05(-0.13%) |
Aug 12, 2004 | 38.30 | 38.90 | 37.50 | 37.76 | 3,238,400 | -0.79(-2.05%) |
Aug 11, 2004 | 38.50 | 38.71 | 38.07 | 38.55 | 2,446,600 | -0.45(-1.15%) |
Aug 10, 2004 | 37.55 | 39.14 | 37.55 | 39.00 | 3,389,800 | +1.65(+4.42%) |
Aug 09, 2004 | 37.30 | 37.85 | 37.19 | 37.35 | 1,545,400 | -0.22(-0.59%) |
Aug 06, 2004 | 37.75 | 38.02 | 37.01 | 37.57 | 2,598,900 | -0.55(-1.44%) |
Aug 05, 2004 | 39.35 | 39.35 | 37.90 | 38.12 | 3,866,400 | -1.13(-2.88%) |
Aug 04, 2004 | 39.50 | 39.75 | 39.15 | 39.25 | 3,582,100 | -0.44(-1.11%) |
Aug 03, 2004 | 40.10 | 40.10 | 39.39 | 39.69 | 6,696,500 | -0.51(-1.27%) |
Aug 02, 2004 | 39.65 | 41.50 | 39.57 | 40.20 | 9,656,100 | +0.20(+0.50%) |
Jul 30, 2004 | 39.55 | 40.00 | 39.09 | 40.00 | 2,364,200 | +0.45(+1.14%) |
Jul 29, 2004 | 38.95 | 39.71 | 38.88 | 39.55 | 1,655,000 | +0.88(+2.28%) |
Jul 28, 2004 | 38.75 | 38.95 | 37.79 | 38.67 | 1,310,200 | -0.28(-0.72%) |
Jul 27, 2004 | 37.30 | 38.98 | 37.28 | 38.95 | 2,211,700 | +1.82(+4.90%) |
Jul 26, 2004 | 37.94 | 38.00 | 37.11 | 37.13 | 1,760,500 | -0.81(-2.13%) |
Jul 23, 2004 | 38.46 | 38.85 | 37.63 | 37.94 | 1,611,100 | -0.52(-1.35%) |
Jul 22, 2004 | 37.85 | 38.54 | 37.44 | 38.46 | 2,320,600 | +0.26(+0.68%) |
Jul 21, 2004 | 39.17 | 39.42 | 38.20 | 38.20 | 2,383,800 | -0.85(-2.18%) |
Jul 20, 2004 | 37.83 | 39.23 | 37.81 | 39.05 | 1,795,300 | +1.14(+3.01%) |
Jul 19, 2004 | 38.40 | 38.65 | 37.66 | 37.91 | 1,646,700 | -0.29(-0.76%) |
Jul 16, 2004 | 39.25 | 39.30 | 38.20 | 38.20 | 1,527,400 | -0.85(-2.18%) |
Jul 15, 2004 | 39.40 | 39.46 | 38.74 | 39.05 | 2,534,300 | -0.37(-0.94%) |
Jul 14, 2004 | 40.20 | 40.20 | 39.09 | 39.42 | 3,219,000 | -0.38(-0.95%) |
Jul 13, 2004 | 39.04 | 39.83 | 38.90 | 39.80 | 2,532,200 | +0.70(+1.79%) |
Jul 12, 2004 | 38.44 | 39.26 | 38.07 | 39.10 | 2,859,000 | +0.67(+1.74%) |
Jul 09, 2004 | 38.30 | 38.55 | 37.87 | 38.43 | 3,024,300 | +0.31(+0.81%) |
Jul 08, 2004 | 36.65 | 38.41 | 35.88 | 38.12 | 7,135,900 | +1.91(+5.27%) |
Jul 07, 2004 | 36.58 | 36.85 | 36.12 | 36.21 | 2,533,600 | -0.42(-1.15%) |
Jul 06, 2004 | 36.65 | 36.78 | 36.30 | 36.63 | 1,975,300 | -0.16(-0.43%) |
Jul 02, 2004 | 37.45 | 37.51 | 36.41 | 36.79 | 1,875,300 | -0.69(-1.84%) |
Jul 01, 2004 | 37.96 | 38.24 | 37.21 | 37.48 | 2,335,100 | -0.28(-0.74%) |
Jun 30, 2004 | 37.82 | 38.26 | 37.39 | 37.76 | 2,315,600 | -0.01(-0.03%) |
Jun 29, 2004 | 38.10 | 38.21 | 37.36 | 37.77 | 6,816,600 | -1.15(-2.95%) |
Jun 28, 2004 | 38.80 | 39.23 | 38.61 | 38.92 | 2,267,000 | +0.22(+0.57%) |
Jun 25, 2004 | 38.34 | 39.07 | 38.25 | 38.70 | 4,139,400 | +0.31(+0.81%) |
Jun 24, 2004 | 38.90 | 39.13 | 38.35 | 38.39 | 1,467,400 | -0.55(-1.41%) |
Jun 23, 2004 | 38.43 | 38.99 | 38.32 | 38.94 | 2,505,100 | +0.56(+1.46%) |
Jun 22, 2004 | 37.61 | 38.45 | 37.53 | 38.38 | 3,672,100 | +0.63(+1.67%) |
Jun 21, 2004 | 37.85 | 38.45 | 37.70 | 37.75 | 3,483,500 | -0.10(-0.26%) |
Jun 18, 2004 | 37.00 | 38.13 | 36.91 | 37.85 | 3,884,500 | +0.85(+2.30%) |
Jun 17, 2004 | 36.66 | 37.00 | 36.53 | 37.00 | 2,535,900 | +0.19(+0.52%) |
Jun 16, 2004 | 36.62 | 36.83 | 36.31 | 36.81 | 1,151,400 | +0.17(+0.46%) |
Jun 15, 2004 | 36.19 | 36.76 | 36.12 | 36.64 | 2,088,200 | +0.70(+1.95%) |
Jun 14, 2004 | 36.40 | 36.47 | 35.78 | 35.94 | 1,729,500 | -0.66(-1.80%) |
Jun 10, 2004 | 36.67 | 37.03 | 36.43 | 36.60 | 3,205,100 | -0.07(-0.19%) |
Jun 09, 2004 | 36.99 | 37.08 | 36.58 | 36.67 | 2,314,400 | -0.36(-0.97%) |
Jun 08, 2004 | 36.90 | 37.18 | 36.59 | 37.03 | 2,646,200 | +0.03(+0.08%) |
Jun 07, 2004 | 36.39 | 37.00 | 36.30 | 37.00 | 3,080,500 | +0.66(+1.82%) |
Jun 04, 2004 | 36.01 | 36.40 | 35.44 | 36.34 | 2,222,100 | +0.46(+1.28%) |
Jun 03, 2004 | 35.85 | 36.41 | 35.10 | 35.88 | 4,052,000 | -0.16(-0.44%) |
Jun 02, 2004 | 35.73 | 36.22 | 35.64 | 36.04 | 3,420,900 | +0.34(+0.95%) |