Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.71 | 35.99 | 35.55 | 35.68 | 563,316 | -0.04(-0.10%) |
Aug 30, 2004 | 35.85 | 35.91 | 35.65 | 35.71 | 560,356 | -0.28(-0.78%) |
Aug 27, 2004 | 36.01 | 36.11 | 35.93 | 36.00 | 483,965 | +0.02(+0.05%) |
Aug 26, 2004 | 36.06 | 36.14 | 35.89 | 35.98 | 728,509 | -0.03(-0.07%) |
Aug 25, 2004 | 36.30 | 36.30 | 35.94 | 36.00 | 759,703 | -0.17(-0.46%) |
Aug 24, 2004 | 36.58 | 36.61 | 36.08 | 36.17 | 613,523 | -0.35(-0.96%) |
Aug 23, 2004 | 36.80 | 36.84 | 36.45 | 36.52 | 350,877 | -0.21(-0.57%) |
Aug 20, 2004 | 36.90 | 37.00 | 36.51 | 36.73 | 725,776 | -0.21(-0.57%) |
Aug 19, 2004 | 37.08 | 37.13 | 36.76 | 36.94 | 442,183 | -0.16(-0.43%) |
Aug 18, 2004 | 36.85 | 37.37 | 36.82 | 37.10 | 784,635 | +0.20(+0.55%) |
Aug 17, 2004 | 36.72 | 37.08 | 36.66 | 36.90 | 343,022 | +0.18(+0.50%) |
Aug 16, 2004 | 36.29 | 36.81 | 36.22 | 36.72 | 392,090 | +0.43(+1.19%) |
Aug 13, 2004 | 36.35 | 36.43 | 36.14 | 36.29 | 494,325 | -0.09(-0.24%) |
Aug 12, 2004 | 36.43 | 36.45 | 36.20 | 36.37 | 809,568 | -0.05(-0.14%) |
Aug 11, 2004 | 36.06 | 36.51 | 35.93 | 36.43 | 570,147 | +0.25(+0.68%) |
Aug 10, 2004 | 36.10 | 36.18 | 35.94 | 36.18 | 415,998 | +0.20(+0.56%) |
Aug 09, 2004 | 36.01 | 36.09 | 35.81 | 35.98 | 571,399 | +0.12(+0.34%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.35 | 35.85 | 1,172,855 | -0.44(-1.21%) |
Aug 05, 2004 | 36.49 | 36.93 | 36.19 | 36.29 | 566,504 | -0.26(-0.72%) |
Aug 04, 2004 | 36.61 | 36.74 | 36.43 | 36.56 | 442,296 | -0.17(-0.45%) |
Aug 03, 2004 | 36.72 | 36.88 | 36.46 | 36.72 | 537,359 | -0.12(-0.33%) |
Aug 02, 2004 | 36.55 | 36.98 | 36.24 | 36.85 | 417,364 | +0.31(+0.84%) |
Jul 30, 2004 | 36.76 | 36.76 | 36.34 | 36.54 | 515,956 | -0.13(-0.36%) |
Jul 29, 2004 | 36.65 | 36.89 | 36.58 | 36.67 | 769,835 | +0.04(+0.12%) |
Jul 28, 2004 | 36.65 | 36.68 | 36.28 | 36.63 | 504,571 | -0.03(-0.07%) |
Jul 27, 2004 | 36.45 | 36.94 | 36.45 | 36.65 | 833,931 | +0.25(+0.70%) |
Jul 26, 2004 | 36.65 | 36.65 | 36.12 | 36.40 | 967,019 | -0.18(-0.48%) |
Jul 23, 2004 | 36.87 | 37.06 | 36.42 | 36.58 | 972,028 | -0.25(-0.67%) |
Jul 22, 2004 | 37.01 | 37.01 | 36.69 | 36.82 | 749,456 | -0.16(-0.43%) |
Jul 21, 2004 | 37.26 | 37.46 | 36.96 | 36.98 | 693,785 | -0.27(-0.73%) |
Jul 20, 2004 | 37.24 | 37.33 | 37.02 | 37.25 | 600,089 | +0.02(+0.05%) |
Jul 19, 2004 | 37.30 | 37.62 | 37.11 | 37.23 | 615,914 | -0.09(-0.24%) |
Jul 16, 2004 | 37.55 | 37.63 | 37.22 | 37.32 | 832,337 | -0.03(-0.07%) |
Jul 15, 2004 | 37.11 | 37.44 | 36.79 | 37.35 | 1,444,494 | -0.42(-1.12%) |
Jul 14, 2004 | 38.69 | 38.69 | 37.44 | 37.77 | 2,125,871 | -0.92(-2.38%) |
Jul 13, 2004 | 38.65 | 38.83 | 38.48 | 38.69 | 833,020 | +0.25(+0.66%) |
Jul 12, 2004 | 38.47 | 38.60 | 37.95 | 38.44 | 725,321 | -0.07(-0.18%) |
Jul 09, 2004 | 38.59 | 38.69 | 38.40 | 38.51 | 570,830 | +0.05(+0.14%) |
Jul 08, 2004 | 38.65 | 38.78 | 38.40 | 38.45 | 1,017,225 | -0.30(-0.77%) |
Jul 07, 2004 | 38.82 | 38.87 | 38.12 | 38.75 | 1,988,457 | -0.11(-0.29%) |
Jul 06, 2004 | 39.03 | 39.12 | 38.82 | 38.87 | 662,933 | -0.18(-0.47%) |
Jul 02, 2004 | 39.11 | 39.21 | 38.92 | 39.05 | 811,845 | -0.06(-0.16%) |
Jul 01, 2004 | 39.18 | 39.31 | 38.98 | 39.11 | 557,396 | -0.16(-0.40%) |
Jun 30, 2004 | 39.30 | 39.37 | 39.15 | 39.27 | 656,671 | -0.03(-0.07%) |
Jun 29, 2004 | 39.29 | 39.39 | 39.05 | 39.30 | 927,514 | -0.08(-0.20%) |
Jun 28, 2004 | 39.66 | 39.88 | 39.30 | 39.38 | 861,710 | -0.11(-0.27%) |
Jun 25, 2004 | 39.57 | 39.66 | 39.26 | 39.48 | 963,603 | +0.02(+0.04%) |
Jun 24, 2004 | 39.83 | 39.90 | 39.35 | 39.47 | 693,899 | -0.41(-1.04%) |
Jun 23, 2004 | 39.89 | 39.97 | 39.21 | 39.88 | 926,375 | +0.09(+0.22%) |
Jun 22, 2004 | 39.81 | 40.02 | 39.64 | 39.79 | 504,343 | +0.04(+0.09%) |
Jun 21, 2004 | 39.95 | 39.99 | 39.70 | 39.76 | 569,008 | -0.32(-0.79%) |
Jun 18, 2004 | 40.31 | 40.31 | 39.97 | 40.07 | 860,344 | -0.24(-0.59%) |
Jun 17, 2004 | 40.26 | 40.37 | 39.83 | 40.31 | 1,113,768 | +0.00(+0.00%) |
Jun 16, 2004 | 40.55 | 40.55 | 40.05 | 40.31 | 435,921 | -0.24(-0.58%) |
Jun 15, 2004 | 40.74 | 40.84 | 40.50 | 40.55 | 803,876 | -0.15(-0.37%) |
Jun 14, 2004 | 40.98 | 41.03 | 40.54 | 40.69 | 618,418 | -0.28(-0.69%) |
Jun 10, 2004 | 41.31 | 41.42 | 40.96 | 40.98 | 360,326 | -0.31(-0.74%) |
Jun 09, 2004 | 41.27 | 41.46 | 41.23 | 41.28 | 327,538 | +0.02(+0.04%) |
Jun 08, 2004 | 41.20 | 41.33 | 40.88 | 41.27 | 745,927 | -0.10(-0.23%) |
Jun 07, 2004 | 41.28 | 41.45 | 41.20 | 41.36 | 295,661 | +0.12(+0.30%) |
Jun 04, 2004 | 40.95 | 41.52 | 40.87 | 41.24 | 729,647 | +0.33(+0.82%) |
Jun 03, 2004 | 40.92 | 41.19 | 40.77 | 40.91 | 401,994 | +0.04(+0.11%) |
Jun 02, 2004 | 40.84 | 41.04 | 40.68 | 40.86 | 245,910 | +0.03(+0.06%) |