Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.55 | 33.75 | 33.15 | 33.49 | 180,408 | -0.11(-0.32%) |
Aug 30, 2004 | 33.90 | 33.90 | 33.50 | 33.60 | 191,437 | -0.38(-1.11%) |
Aug 27, 2004 | 33.98 | 34.27 | 33.80 | 33.98 | 262,568 | +0.00(+0.00%) |
Aug 26, 2004 | 32.96 | 34.01 | 32.96 | 33.98 | 427,496 | +1.02(+3.09%) |
Aug 25, 2004 | 32.67 | 33.13 | 32.48 | 32.96 | 173,831 | +0.29(+0.88%) |
Aug 24, 2004 | 32.64 | 33.32 | 32.56 | 32.67 | 320,040 | +0.05(+0.15%) |
Aug 23, 2004 | 32.59 | 32.89 | 32.46 | 32.62 | 140,340 | +0.03(+0.09%) |
Aug 20, 2004 | 32.52 | 32.62 | 32.01 | 32.59 | 626,320 | -0.36(-1.08%) |
Aug 19, 2004 | 33.40 | 33.40 | 32.75 | 32.95 | 310,023 | -0.45(-1.36%) |
Aug 18, 2004 | 33.29 | 33.44 | 33.13 | 33.40 | 367,596 | -0.10(-0.30%) |
Aug 17, 2004 | 33.60 | 33.70 | 33.38 | 33.50 | 284,930 | +0.05(+0.15%) |
Aug 16, 2004 | 32.46 | 33.69 | 32.38 | 33.45 | 322,570 | +1.00(+3.08%) |
Aug 13, 2004 | 31.76 | 32.70 | 31.76 | 32.46 | 456,536 | +0.70(+2.21%) |
Aug 12, 2004 | 32.26 | 32.26 | 31.43 | 31.75 | 339,872 | -0.49(-1.53%) |
Aug 11, 2004 | 32.61 | 32.62 | 31.88 | 32.25 | 301,119 | -0.49(-1.51%) |
Aug 10, 2004 | 32.02 | 32.82 | 31.93 | 32.74 | 390,868 | +0.86(+2.70%) |
Aug 09, 2004 | 31.82 | 32.31 | 31.82 | 31.88 | 295,250 | -0.11(-0.34%) |
Aug 06, 2004 | 32.76 | 32.76 | 31.94 | 31.99 | 230,898 | -0.87(-2.65%) |
Aug 05, 2004 | 33.45 | 33.51 | 32.78 | 32.86 | 227,155 | -0.66(-1.98%) |
Aug 04, 2004 | 33.70 | 33.70 | 33.01 | 33.52 | 340,176 | -0.57(-1.68%) |
Aug 03, 2004 | 34.49 | 34.50 | 33.72 | 34.10 | 485,373 | -0.57(-1.65%) |
Aug 02, 2004 | 33.80 | 34.72 | 33.53 | 34.67 | 361,323 | +0.72(+2.13%) |
Jul 30, 2004 | 33.80 | 33.99 | 33.64 | 33.95 | 225,434 | +0.27(+0.79%) |
Jul 29, 2004 | 32.61 | 34.20 | 32.61 | 33.68 | 1,144,780 | -1.56(-4.43%) |
Jul 28, 2004 | 33.90 | 35.65 | 33.90 | 35.24 | 896,174 | +1.51(+4.48%) |
Jul 27, 2004 | 33.35 | 33.84 | 33.25 | 33.73 | 291,507 | +0.29(+0.86%) |
Jul 26, 2004 | 33.40 | 33.78 | 33.21 | 33.44 | 465,642 | +0.24(+0.71%) |
Jul 23, 2004 | 32.81 | 33.40 | 32.61 | 33.21 | 421,021 | +0.23(+0.69%) |
Jul 22, 2004 | 32.61 | 33.00 | 32.12 | 32.98 | 501,562 | +0.06(+0.18%) |
Jul 21, 2004 | 32.22 | 33.33 | 32.22 | 32.92 | 926,529 | +0.75(+2.34%) |
Jul 20, 2004 | 32.66 | 32.66 | 31.54 | 32.17 | 776,070 | -0.49(-1.51%) |
Jul 19, 2004 | 33.23 | 33.26 | 32.58 | 32.66 | 702,106 | -0.48(-1.46%) |
Jul 16, 2004 | 33.70 | 33.73 | 33.11 | 33.15 | 711,212 | -0.35(-1.03%) |
Jul 15, 2004 | 33.79 | 33.99 | 33.26 | 33.49 | 660,520 | -0.29(-0.85%) |
Jul 14, 2004 | 34.54 | 34.61 | 33.73 | 33.78 | 517,346 | -0.95(-2.73%) |
Jul 13, 2004 | 34.15 | 34.79 | 34.10 | 34.73 | 217,340 | +0.70(+2.06%) |
Jul 12, 2004 | 34.20 | 34.20 | 33.65 | 34.03 | 320,141 | -0.23(-0.66%) |
Jul 09, 2004 | 33.95 | 34.43 | 33.95 | 34.25 | 247,695 | +0.22(+0.64%) |
Jul 08, 2004 | 34.10 | 34.36 | 33.95 | 34.04 | 573,402 | -0.27(-0.78%) |
Jul 07, 2004 | 33.90 | 34.32 | 33.90 | 34.30 | 389,755 | +0.25(+0.73%) |
Jul 06, 2004 | 34.35 | 34.35 | 33.82 | 34.06 | 485,271 | -0.30(-0.86%) |
Jul 02, 2004 | 34.58 | 34.58 | 34.00 | 34.35 | 431,240 | -0.23(-0.66%) |
Jul 01, 2004 | 35.94 | 35.94 | 34.37 | 34.58 | 911,048 | -1.35(-3.77%) |
Jun 30, 2004 | 36.02 | 36.07 | 35.31 | 35.94 | 598,191 | -0.22(-0.60%) |
Jun 29, 2004 | 37.04 | 37.04 | 35.88 | 36.15 | 488,611 | -0.90(-2.43%) |
Jun 28, 2004 | 37.46 | 37.82 | 36.87 | 37.05 | 388,035 | -0.22(-0.58%) |
Jun 25, 2004 | 37.11 | 37.35 | 36.93 | 37.27 | 691,279 | +0.48(+1.32%) |
Jun 24, 2004 | 37.16 | 37.50 | 36.73 | 36.78 | 268,235 | -0.31(-0.83%) |
Jun 23, 2004 | 36.37 | 37.22 | 36.22 | 37.09 | 389,452 | +0.77(+2.12%) |
Jun 22, 2004 | 35.97 | 36.41 | 35.78 | 36.32 | 164,725 | +0.24(+0.66%) |
Jun 21, 2004 | 36.57 | 36.60 | 36.08 | 36.08 | 174,236 | -0.58(-1.59%) |
Jun 18, 2004 | 35.97 | 37.01 | 35.93 | 36.67 | 539,303 | +0.59(+1.64%) |
Jun 17, 2004 | 35.93 | 36.11 | 35.73 | 36.07 | 487,093 | +0.07(+0.19%) |
Jun 16, 2004 | 35.88 | 36.14 | 35.37 | 36.00 | 170,492 | +0.05(+0.14%) |
Jun 15, 2004 | 35.32 | 36.07 | 35.31 | 35.95 | 259,634 | +0.63(+1.79%) |
Jun 14, 2004 | 35.42 | 35.66 | 34.77 | 35.32 | 345,741 | -0.10(-0.28%) |
Jun 10, 2004 | 35.48 | 35.80 | 35.33 | 35.42 | 234,844 | -0.15(-0.42%) |
Jun 09, 2004 | 36.33 | 36.33 | 35.49 | 35.57 | 238,993 | -0.50(-1.40%) |
Jun 08, 2004 | 36.37 | 36.37 | 35.64 | 36.07 | 338,860 | -0.18(-0.49%) |
Jun 07, 2004 | 35.70 | 36.30 | 35.54 | 36.25 | 196,800 | +0.80(+2.26%) |
Jun 04, 2004 | 35.08 | 35.74 | 35.06 | 35.45 | 390,463 | +0.62(+1.79%) |
Jun 03, 2004 | 34.59 | 35.09 | 34.11 | 34.83 | 604,971 | -0.13(-0.37%) |
Jun 02, 2004 | 34.99 | 35.19 | 34.48 | 34.96 | 438,829 | +0.32(+0.91%) |