Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.61 | 39.10 | 38.60 | 39.05 | 57,600 | +0.44(+1.14%) |
Aug 30, 2004 | 38.90 | 39.17 | 38.38 | 38.61 | 47,900 | -0.74(-1.88%) |
Aug 27, 2004 | 39.38 | 39.45 | 39.12 | 39.35 | 20,400 | -0.02(-0.05%) |
Aug 26, 2004 | 39.00 | 39.78 | 39.00 | 39.37 | 64,100 | +0.37(+0.95%) |
Aug 25, 2004 | 39.38 | 39.46 | 38.43 | 39.00 | 42,700 | -0.14(-0.36%) |
Aug 24, 2004 | 39.68 | 40.00 | 38.96 | 39.14 | 57,000 | -0.40(-1.01%) |
Aug 23, 2004 | 39.04 | 40.29 | 39.04 | 39.54 | 32,100 | +0.50(+1.28%) |
Aug 20, 2004 | 38.32 | 39.40 | 37.71 | 39.04 | 59,700 | +0.72(+1.88%) |
Aug 19, 2004 | 38.96 | 38.96 | 38.21 | 38.32 | 30,200 | -0.74(-1.89%) |
Aug 18, 2004 | 38.41 | 39.31 | 38.25 | 39.06 | 31,300 | +0.55(+1.43%) |
Aug 17, 2004 | 38.87 | 39.25 | 38.32 | 38.51 | 54,300 | +0.28(+0.73%) |
Aug 16, 2004 | 37.59 | 38.28 | 37.57 | 38.23 | 21,100 | +0.64(+1.70%) |
Aug 13, 2004 | 37.65 | 37.83 | 37.37 | 37.59 | 27,400 | +0.07(+0.19%) |
Aug 12, 2004 | 37.75 | 37.77 | 37.22 | 37.52 | 27,700 | -0.34(-0.90%) |
Aug 11, 2004 | 38.55 | 38.55 | 37.45 | 37.86 | 90,400 | -0.79(-2.04%) |
Aug 10, 2004 | 37.50 | 38.73 | 37.50 | 38.65 | 70,200 | +1.30(+3.48%) |
Aug 09, 2004 | 36.84 | 37.95 | 36.84 | 37.35 | 80,300 | +0.61(+1.66%) |
Aug 06, 2004 | 36.93 | 37.46 | 36.52 | 36.74 | 157,000 | -0.10(-0.27%) |
Aug 05, 2004 | 37.68 | 37.95 | 36.80 | 36.84 | 123,900 | -0.59(-1.58%) |
Aug 04, 2004 | 37.23 | 37.55 | 36.77 | 37.43 | 65,200 | -0.05(-0.13%) |
Aug 03, 2004 | 38.00 | 38.00 | 37.25 | 37.48 | 36,800 | -0.64(-1.68%) |
Aug 02, 2004 | 38.20 | 38.34 | 37.83 | 38.12 | 63,700 | +0.13(+0.34%) |
Jul 30, 2004 | 38.90 | 38.90 | 37.98 | 37.99 | 113,100 | -0.73(-1.89%) |
Jul 29, 2004 | 37.75 | 38.72 | 36.74 | 38.72 | 206,000 | +1.94(+5.27%) |
Jul 28, 2004 | 36.62 | 36.90 | 36.33 | 36.78 | 40,400 | +0.06(+0.16%) |
Jul 27, 2004 | 36.40 | 36.96 | 36.02 | 36.72 | 80,100 | +0.72(+2.00%) |
Jul 26, 2004 | 36.20 | 36.55 | 35.86 | 36.00 | 193,000 | -0.43(-1.18%) |
Jul 23, 2004 | 37.05 | 37.17 | 36.43 | 36.43 | 54,300 | -0.77(-2.07%) |
Jul 22, 2004 | 36.82 | 37.52 | 36.82 | 37.20 | 88,900 | +0.39(+1.06%) |
Jul 21, 2004 | 36.99 | 37.55 | 36.64 | 36.81 | 95,000 | -0.17(-0.46%) |
Jul 20, 2004 | 37.35 | 37.36 | 36.70 | 36.98 | 153,400 | -0.42(-1.12%) |
Jul 19, 2004 | 37.78 | 37.78 | 37.05 | 37.40 | 31,400 | -0.18(-0.48%) |
Jul 16, 2004 | 37.82 | 38.15 | 37.37 | 37.58 | 102,200 | +0.01(+0.03%) |
Jul 15, 2004 | 37.61 | 37.65 | 37.33 | 37.57 | 24,900 | +0.06(+0.16%) |
Jul 14, 2004 | 37.35 | 37.93 | 37.14 | 37.51 | 44,700 | +0.01(+0.03%) |
Jul 13, 2004 | 37.65 | 38.22 | 37.40 | 37.50 | 96,500 | +0.03(+0.08%) |
Jul 12, 2004 | 37.80 | 37.90 | 37.31 | 37.47 | 113,100 | -0.19(-0.50%) |
Jul 09, 2004 | 37.37 | 38.08 | 37.35 | 37.66 | 190,500 | +0.29(+0.78%) |
Jul 08, 2004 | 40.04 | 40.04 | 36.48 | 37.37 | 662,200 | -2.79(-6.95%) |
Jul 07, 2004 | 40.20 | 40.24 | 39.80 | 40.16 | 105,300 | +0.61(+1.54%) |
Jul 06, 2004 | 40.05 | 40.15 | 39.05 | 39.55 | 45,300 | -0.50(-1.25%) |
Jul 02, 2004 | 40.30 | 40.75 | 39.93 | 40.05 | 77,400 | +0.20(+0.50%) |
Jul 01, 2004 | 40.55 | 40.58 | 39.70 | 39.85 | 89,900 | -0.75(-1.85%) |
Jun 30, 2004 | 38.55 | 40.60 | 38.55 | 40.60 | 136,400 | +1.97(+5.10%) |
Jun 29, 2004 | 38.97 | 39.20 | 38.45 | 38.63 | 77,600 | -0.55(-1.40%) |
Jun 28, 2004 | 40.80 | 40.82 | 39.02 | 39.18 | 84,000 | -1.50(-3.69%) |
Jun 25, 2004 | 41.00 | 41.05 | 40.20 | 40.68 | 127,000 | -0.22(-0.54%) |
Jun 24, 2004 | 40.30 | 41.90 | 40.30 | 40.90 | 128,600 | +0.86(+2.15%) |
Jun 23, 2004 | 39.47 | 40.07 | 39.30 | 40.04 | 75,600 | +0.57(+1.44%) |
Jun 22, 2004 | 39.50 | 39.60 | 38.90 | 39.47 | 67,400 | +0.12(+0.30%) |
Jun 21, 2004 | 39.80 | 39.92 | 39.19 | 39.35 | 44,300 | -0.27(-0.68%) |
Jun 18, 2004 | 39.15 | 39.75 | 38.95 | 39.62 | 67,800 | +0.60(+1.54%) |
Jun 17, 2004 | 39.10 | 39.20 | 38.78 | 39.02 | 104,800 | +0.03(+0.08%) |
Jun 16, 2004 | 39.46 | 39.80 | 38.90 | 38.99 | 240,000 | -0.49(-1.24%) |
Jun 15, 2004 | 40.10 | 40.18 | 38.87 | 39.48 | 252,800 | +0.20(+0.51%) |
Jun 14, 2004 | 40.00 | 40.54 | 38.94 | 39.28 | 393,300 | -1.43(-3.51%) |
Jun 10, 2004 | 40.84 | 40.99 | 40.22 | 40.71 | 120,100 | -0.13(-0.32%) |
Jun 09, 2004 | 42.18 | 42.18 | 40.70 | 40.84 | 135,800 | -1.34(-3.18%) |
Jun 08, 2004 | 43.64 | 43.64 | 41.78 | 42.18 | 166,600 | -1.66(-3.79%) |
Jun 07, 2004 | 42.10 | 43.93 | 42.00 | 43.84 | 100,300 | +1.64(+3.89%) |
Jun 04, 2004 | 41.76 | 42.31 | 41.44 | 42.20 | 79,300 | +0.45(+1.08%) |
Jun 03, 2004 | 42.01 | 42.01 | 41.28 | 41.75 | 94,700 | -0.26(-0.62%) |
Jun 02, 2004 | 42.50 | 42.58 | 41.63 | 42.01 | 66,500 | -0.17(-0.40%) |