Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.10 | 34.68 | 33.68 | 33.92 | 219,048 | -0.18(-0.53%) |
Aug 30, 2004 | 34.32 | 34.46 | 34.00 | 34.10 | 95,454 | -0.35(-1.03%) |
Aug 27, 2004 | 34.20 | 34.56 | 34.12 | 34.46 | 99,185 | +0.22(+0.64%) |
Aug 26, 2004 | 34.57 | 34.86 | 34.23 | 34.24 | 86,748 | -0.53(-1.54%) |
Aug 25, 2004 | 34.38 | 34.83 | 34.17 | 34.77 | 132,921 | +0.46(+1.35%) |
Aug 24, 2004 | 34.25 | 34.38 | 34.00 | 34.31 | 94,366 | +0.30(+0.87%) |
Aug 23, 2004 | 34.10 | 34.37 | 33.90 | 34.01 | 94,832 | -0.33(-0.96%) |
Aug 20, 2004 | 33.85 | 34.34 | 33.73 | 34.34 | 126,858 | +0.50(+1.48%) |
Aug 19, 2004 | 33.96 | 34.05 | 33.76 | 33.84 | 96,542 | -0.25(-0.74%) |
Aug 18, 2004 | 33.25 | 34.09 | 33.20 | 34.09 | 146,757 | +0.69(+2.08%) |
Aug 17, 2004 | 33.28 | 33.40 | 33.09 | 33.40 | 80,219 | +0.18(+0.54%) |
Aug 16, 2004 | 32.64 | 33.22 | 32.44 | 33.22 | 143,337 | +0.63(+1.93%) |
Aug 13, 2004 | 32.30 | 32.64 | 32.30 | 32.59 | 103,383 | +0.48(+1.48%) |
Aug 12, 2004 | 32.22 | 32.45 | 32.01 | 32.11 | 80,219 | -0.30(-0.91%) |
Aug 11, 2004 | 32.32 | 32.55 | 31.74 | 32.41 | 129,501 | -0.07(-0.22%) |
Aug 10, 2004 | 31.66 | 32.48 | 31.65 | 32.48 | 130,122 | +0.88(+2.79%) |
Aug 09, 2004 | 31.77 | 31.77 | 31.54 | 31.60 | 135,408 | +0.05(+0.16%) |
Aug 06, 2004 | 32.09 | 32.17 | 31.54 | 31.54 | 153,753 | -0.65(-2.02%) |
Aug 05, 2004 | 32.53 | 32.57 | 31.95 | 32.19 | 164,946 | -0.24(-0.75%) |
Aug 04, 2004 | 32.17 | 32.90 | 32.00 | 32.44 | 172,253 | +0.21(+0.66%) |
Aug 03, 2004 | 32.59 | 32.81 | 32.19 | 32.23 | 107,580 | -0.54(-1.65%) |
Aug 02, 2004 | 32.46 | 32.83 | 32.17 | 32.77 | 93,744 | +0.13(+0.41%) |
Jul 30, 2004 | 32.68 | 32.99 | 32.55 | 32.63 | 117,996 | -0.28(-0.86%) |
Jul 29, 2004 | 32.64 | 32.93 | 32.34 | 32.91 | 97,009 | +0.26(+0.79%) |
Jul 28, 2004 | 32.97 | 33.09 | 32.18 | 32.66 | 195,262 | -0.39(-1.19%) |
Jul 27, 2004 | 32.57 | 33.15 | 32.44 | 33.05 | 82,706 | +0.62(+1.92%) |
Jul 26, 2004 | 32.60 | 32.61 | 32.20 | 32.43 | 119,551 | +0.03(+0.10%) |
Jul 23, 2004 | 32.50 | 32.85 | 32.38 | 32.39 | 146,757 | -0.15(-0.47%) |
Jul 22, 2004 | 32.68 | 32.77 | 32.10 | 32.55 | 164,791 | -0.19(-0.59%) |
Jul 21, 2004 | 33.32 | 33.89 | 32.59 | 32.74 | 156,085 | -0.63(-1.89%) |
Jul 20, 2004 | 32.51 | 33.50 | 32.51 | 33.37 | 208,942 | +0.86(+2.65%) |
Jul 19, 2004 | 32.51 | 32.92 | 32.51 | 32.51 | 100,584 | -0.02(-0.06%) |
Jul 16, 2004 | 32.90 | 33.00 | 32.53 | 32.53 | 124,370 | -0.28(-0.86%) |
Jul 15, 2004 | 32.70 | 33.05 | 32.66 | 32.81 | 85,660 | -0.06(-0.18%) |
Jul 14, 2004 | 32.91 | 33.31 | 32.68 | 32.87 | 110,068 | -0.12(-0.35%) |
Jul 13, 2004 | 33.16 | 33.25 | 32.99 | 32.99 | 49,281 | -0.19(-0.58%) |
Jul 12, 2004 | 32.82 | 33.26 | 32.74 | 33.18 | 110,223 | +0.42(+1.30%) |
Jul 09, 2004 | 32.81 | 32.89 | 32.66 | 32.75 | 67,471 | +0.05(+0.16%) |
Jul 08, 2004 | 33.03 | 33.45 | 32.66 | 32.70 | 272,838 | -0.46(-1.40%) |
Jul 07, 2004 | 33.08 | 33.54 | 33.06 | 33.17 | 105,559 | -0.01(-0.02%) |
Jul 06, 2004 | 33.24 | 33.38 | 33.15 | 33.17 | 142,093 | -0.17(-0.50%) |
Jul 02, 2004 | 33.25 | 33.39 | 33.04 | 33.34 | 122,349 | +0.18(+0.54%) |
Jul 01, 2004 | 33.80 | 33.84 | 33.14 | 33.16 | 334,246 | -0.58(-1.72%) |
Jun 30, 2004 | 34.05 | 34.12 | 33.59 | 33.74 | 171,165 | -0.30(-0.87%) |
Jun 29, 2004 | 33.86 | 34.04 | 33.56 | 34.03 | 168,366 | +0.19(+0.55%) |
Jun 28, 2004 | 33.77 | 33.96 | 33.42 | 33.85 | 239,724 | +0.05(+0.13%) |
Jun 25, 2004 | 33.74 | 34.18 | 30.66 | 33.80 | 2,156,589 | -0.15(-0.45%) |
Jun 24, 2004 | 34.08 | 34.41 | 33.79 | 33.96 | 257,603 | -0.12(-0.34%) |
Jun 23, 2004 | 34.08 | 34.08 | 33.87 | 34.07 | 151,265 | -0.01(-0.04%) |
Jun 22, 2004 | 33.77 | 34.09 | 33.65 | 34.09 | 191,220 | +0.26(+0.76%) |
Jun 21, 2004 | 33.43 | 33.84 | 33.23 | 33.83 | 196,039 | +0.38(+1.13%) |
Jun 18, 2004 | 33.22 | 33.45 | 32.95 | 33.45 | 277,502 | +0.35(+1.05%) |
Jun 17, 2004 | 32.82 | 33.40 | 32.48 | 33.10 | 117,374 | +0.33(+1.00%) |
Jun 16, 2004 | 32.46 | 32.81 | 32.46 | 32.77 | 123,904 | +0.35(+1.07%) |
Jun 15, 2004 | 32.55 | 32.77 | 32.43 | 32.43 | 118,618 | -0.01(-0.04%) |
Jun 14, 2004 | 32.49 | 32.61 | 32.26 | 32.44 | 138,517 | -0.08(-0.24%) |
Jun 10, 2004 | 32.26 | 32.57 | 32.26 | 32.52 | 51,613 | +0.34(+1.06%) |
Jun 09, 2004 | 32.59 | 32.75 | 32.10 | 32.17 | 88,458 | -0.33(-1.01%) |
Jun 08, 2004 | 32.44 | 32.72 | 32.41 | 32.50 | 56,744 | -0.06(-0.20%) |
Jun 07, 2004 | 32.32 | 32.57 | 32.14 | 32.57 | 57,832 | +0.37(+1.16%) |
Jun 04, 2004 | 31.72 | 32.29 | 31.59 | 32.19 | 89,236 | +0.60(+1.91%) |
Jun 03, 2004 | 31.87 | 32.08 | 31.59 | 31.59 | 49,281 | -0.38(-1.19%) |
Jun 02, 2004 | 32.05 | 32.13 | 31.89 | 31.97 | 101,051 | +0.09(+0.28%) |