Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.82 | 39.00 | 37.91 | 38.22 | 714,018 | -0.53(-1.38%) |
Aug 30, 2004 | 38.69 | 39.19 | 38.69 | 38.75 | 297,894 | -0.04(-0.11%) |
Aug 27, 2004 | 38.78 | 38.84 | 38.62 | 38.80 | 266,829 | +0.16(+0.42%) |
Aug 26, 2004 | 38.80 | 38.88 | 38.59 | 38.63 | 281,666 | -0.25(-0.64%) |
Aug 25, 2004 | 38.35 | 38.90 | 38.05 | 38.88 | 314,469 | +0.65(+1.69%) |
Aug 24, 2004 | 38.39 | 38.56 | 38.05 | 38.24 | 271,350 | -0.03(-0.07%) |
Aug 23, 2004 | 38.52 | 38.72 | 38.26 | 38.26 | 170,043 | -0.15(-0.38%) |
Aug 20, 2004 | 37.96 | 38.69 | 37.90 | 38.41 | 393,173 | +0.31(+0.82%) |
Aug 19, 2004 | 38.00 | 38.25 | 37.85 | 38.10 | 347,504 | +0.09(+0.25%) |
Aug 18, 2004 | 37.93 | 38.29 | 37.61 | 38.00 | 774,640 | +0.08(+0.20%) |
Aug 17, 2004 | 37.96 | 38.33 | 37.83 | 37.93 | 870,384 | +0.01(+0.02%) |
Aug 16, 2004 | 37.49 | 38.24 | 37.49 | 37.92 | 724,450 | +0.45(+1.20%) |
Aug 13, 2004 | 37.77 | 38.31 | 37.44 | 37.47 | 616,768 | -0.28(-0.75%) |
Aug 12, 2004 | 38.43 | 38.43 | 37.74 | 37.75 | 268,684 | -0.77(-1.99%) |
Aug 11, 2004 | 38.61 | 38.69 | 38.00 | 38.52 | 324,090 | -0.22(-0.56%) |
Aug 10, 2004 | 37.92 | 38.74 | 37.79 | 38.74 | 743,692 | +0.86(+2.28%) |
Aug 09, 2004 | 37.93 | 38.18 | 37.76 | 37.87 | 497,842 | -0.05(-0.14%) |
Aug 06, 2004 | 39.00 | 39.01 | 37.75 | 37.93 | 921,733 | -1.51(-3.83%) |
Aug 05, 2004 | 39.99 | 40.07 | 39.00 | 39.44 | 623,143 | -0.48(-1.21%) |
Aug 04, 2004 | 39.86 | 40.29 | 39.07 | 39.92 | 490,540 | -0.07(-0.17%) |
Aug 03, 2004 | 39.95 | 40.35 | 39.64 | 39.99 | 413,226 | -0.09(-0.24%) |
Aug 02, 2004 | 39.57 | 40.17 | 39.34 | 40.08 | 379,148 | +0.38(+0.96%) |
Jul 30, 2004 | 39.62 | 39.94 | 39.43 | 39.70 | 363,964 | +0.00(+0.00%) |
Jul 29, 2004 | 38.96 | 39.72 | 38.65 | 39.70 | 700,804 | +0.74(+1.90%) |
Jul 28, 2004 | 39.19 | 39.25 | 38.42 | 38.96 | 467,125 | -0.23(-0.59%) |
Jul 27, 2004 | 39.30 | 39.50 | 38.94 | 39.19 | 339,738 | +0.01(+0.02%) |
Jul 26, 2004 | 39.62 | 39.88 | 38.95 | 39.18 | 357,357 | -0.41(-1.05%) |
Jul 23, 2004 | 39.71 | 40.08 | 39.34 | 39.60 | 690,140 | -0.10(-0.26%) |
Jul 22, 2004 | 41.19 | 41.20 | 39.47 | 39.70 | 1,219,279 | -1.48(-3.58%) |
Jul 21, 2004 | 41.61 | 42.14 | 41.18 | 41.18 | 587,790 | -0.52(-1.24%) |
Jul 20, 2004 | 41.53 | 41.70 | 40.85 | 41.70 | 535,166 | +0.22(+0.52%) |
Jul 19, 2004 | 41.24 | 41.82 | 41.13 | 41.48 | 454,723 | +0.30(+0.73%) |
Jul 16, 2004 | 41.63 | 41.70 | 40.94 | 41.18 | 511,288 | -0.41(-0.98%) |
Jul 15, 2004 | 42.13 | 42.19 | 41.51 | 41.58 | 472,689 | -0.41(-0.97%) |
Jul 14, 2004 | 41.87 | 42.19 | 41.63 | 41.99 | 821,933 | +0.06(+0.14%) |
Jul 13, 2004 | 41.58 | 42.90 | 41.54 | 41.93 | 1,466,868 | +1.38(+3.40%) |
Jul 12, 2004 | 40.12 | 40.92 | 40.12 | 40.55 | 462,489 | +0.13(+0.32%) |
Jul 09, 2004 | 40.21 | 40.59 | 40.21 | 40.42 | 294,764 | +0.21(+0.51%) |
Jul 08, 2004 | 40.12 | 40.49 | 40.12 | 40.21 | 399,201 | +0.01(+0.02%) |
Jul 07, 2004 | 40.38 | 40.68 | 39.78 | 40.20 | 733,723 | -0.35(-0.85%) |
Jul 06, 2004 | 40.59 | 40.63 | 40.17 | 40.55 | 393,753 | -0.09(-0.23%) |
Jul 02, 2004 | 41.30 | 41.30 | 40.31 | 40.64 | 1,456,899 | -0.66(-1.61%) |
Jul 01, 2004 | 41.32 | 41.67 | 41.07 | 41.31 | 513,606 | -0.02(-0.04%) |
Jun 30, 2004 | 41.20 | 41.77 | 40.92 | 41.32 | 1,080,996 | +0.41(+1.01%) |
Jun 29, 2004 | 39.67 | 40.96 | 39.64 | 40.91 | 1,242,925 | +1.33(+3.36%) |
Jun 28, 2004 | 39.90 | 40.44 | 39.56 | 39.58 | 808,603 | +0.11(+0.28%) |
Jun 25, 2004 | 39.64 | 40.03 | 39.26 | 39.47 | 956,043 | -0.09(-0.22%) |
Jun 24, 2004 | 40.55 | 40.80 | 39.12 | 39.56 | 1,762,907 | -1.51(-3.68%) |
Jun 23, 2004 | 40.94 | 41.09 | 40.47 | 41.07 | 361,993 | +0.03(+0.06%) |
Jun 22, 2004 | 40.46 | 41.04 | 40.13 | 41.04 | 517,547 | +0.47(+1.17%) |
Jun 21, 2004 | 40.76 | 41.07 | 40.27 | 40.57 | 299,053 | -0.36(-0.89%) |
Jun 18, 2004 | 40.38 | 41.34 | 40.38 | 40.93 | 436,525 | +0.03(+0.08%) |
Jun 17, 2004 | 40.46 | 41.03 | 40.17 | 40.89 | 313,194 | +0.29(+0.72%) |
Jun 16, 2004 | 40.27 | 40.63 | 40.04 | 40.60 | 306,703 | +0.36(+0.90%) |
Jun 15, 2004 | 41.15 | 41.27 | 40.21 | 40.24 | 493,901 | -0.45(-1.10%) |
Jun 14, 2004 | 40.59 | 41.07 | 40.55 | 40.69 | 503,290 | +0.02(+0.04%) |
Jun 10, 2004 | 40.35 | 40.94 | 40.35 | 40.67 | 308,558 | +0.26(+0.64%) |
Jun 09, 2004 | 40.46 | 41.13 | 40.39 | 40.41 | 970,996 | -0.23(-0.57%) |
Jun 08, 2004 | 40.39 | 40.64 | 40.16 | 40.64 | 375,787 | +0.25(+0.62%) |
Jun 07, 2004 | 40.12 | 40.47 | 39.99 | 40.39 | 349,359 | +0.41(+1.04%) |
Jun 04, 2004 | 39.89 | 40.29 | 39.89 | 39.98 | 515,809 | +0.09(+0.24%) |
Jun 03, 2004 | 39.56 | 40.25 | 39.51 | 39.88 | 545,366 | +0.14(+0.35%) |
Jun 02, 2004 | 39.64 | 39.85 | 39.60 | 39.75 | 582,226 | +0.28(+0.70%) |