Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.82 | 39.82 | 39.82 | 39.82 | 1,052 | -0.11(-0.28%) |
Aug 30, 2004 | 40.19 | 40.19 | 39.93 | 39.93 | 24,433 | -0.34(-0.85%) |
Aug 27, 2004 | 40.25 | 40.32 | 40.25 | 40.27 | 6,196 | +0.15(+0.36%) |
Aug 26, 2004 | 40.17 | 40.17 | 40.04 | 40.13 | 122,401 | -0.02(-0.04%) |
Aug 25, 2004 | 39.73 | 40.18 | 39.69 | 40.14 | 422,151 | +0.39(+0.99%) |
Aug 24, 2004 | 39.90 | 39.90 | 39.66 | 39.75 | 237,789 | -0.07(-0.17%) |
Aug 23, 2004 | 39.94 | 39.94 | 39.82 | 39.82 | 2,805 | +0.19(+0.47%) |
Aug 20, 2004 | 39.63 | 39.63 | 39.63 | 39.63 | 233 | +0.18(+0.46%) |
Aug 19, 2004 | 39.64 | 39.65 | 39.45 | 39.45 | 1,987 | -0.20(-0.50%) |
Aug 18, 2004 | 39.15 | 39.65 | 39.15 | 39.65 | 350 | +0.48(+1.22%) |
Aug 17, 2004 | 39.27 | 39.27 | 39.14 | 39.17 | 10,521 | +0.14(+0.35%) |
Aug 16, 2004 | 38.73 | 39.03 | 38.73 | 39.03 | 1,636 | +0.50(+1.29%) |
Aug 13, 2004 | 38.65 | 38.65 | 38.42 | 38.53 | 5,143 | +0.06(+0.16%) |
Aug 12, 2004 | 38.82 | 38.82 | 38.44 | 38.48 | 6,312 | -0.36(-0.92%) |
Aug 11, 2004 | 38.59 | 38.87 | 38.53 | 38.83 | 8,534 | -0.20(-0.50%) |
Aug 10, 2004 | 38.72 | 39.03 | 38.72 | 39.03 | 2,805 | +0.44(+1.13%) |
Aug 09, 2004 | 38.74 | 38.74 | 38.59 | 38.59 | 5,845 | +0.02(+0.04%) |
Aug 06, 2004 | 38.83 | 38.95 | 38.58 | 38.58 | 4,325 | -0.98(-2.47%) |
Aug 05, 2004 | 39.99 | 39.99 | 39.54 | 39.55 | 2,805 | -0.38(-0.94%) |
Aug 04, 2004 | 39.86 | 39.93 | 39.73 | 39.93 | 1,519 | -0.14(-0.34%) |
Aug 03, 2004 | 40.28 | 40.28 | 40.02 | 40.07 | 3,390 | -0.24(-0.59%) |
Aug 02, 2004 | 40.11 | 40.31 | 40.06 | 40.31 | 3,156 | +0.11(+0.28%) |
Jul 30, 2004 | 40.11 | 40.27 | 40.11 | 40.19 | 26,771 | +0.00(+0.00%) |
Jul 29, 2004 | 40.10 | 40.21 | 39.97 | 40.19 | 4,910 | +0.27(+0.66%) |
Jul 28, 2004 | 39.85 | 40.00 | 39.57 | 39.93 | 4,676 | -0.17(-0.43%) |
Jul 27, 2004 | 39.72 | 40.10 | 39.66 | 40.10 | 24,082 | +0.55(+1.38%) |
Jul 26, 2004 | 39.69 | 39.69 | 39.40 | 39.55 | 10,872 | -0.27(-0.67%) |
Jul 23, 2004 | 39.84 | 39.93 | 39.68 | 39.82 | 3,857 | -0.56(-1.38%) |
Jul 22, 2004 | 40.03 | 40.37 | 39.84 | 40.37 | 3,039 | +0.20(+0.49%) |
Jul 21, 2004 | 41.04 | 41.04 | 40.18 | 40.18 | 4,793 | -0.57(-1.39%) |
Jul 20, 2004 | 40.29 | 40.74 | 40.29 | 40.74 | 5,845 | +0.30(+0.74%) |
Jul 19, 2004 | 40.61 | 40.61 | 40.17 | 40.44 | 4,208 | -0.17(-0.42%) |
Jul 16, 2004 | 40.88 | 40.88 | 40.61 | 40.61 | 350 | -0.14(-0.34%) |
Jul 15, 2004 | 41.12 | 41.14 | 40.75 | 40.75 | 7,832 | -0.31(-0.75%) |
Jul 14, 2004 | 40.97 | 41.27 | 40.97 | 41.06 | 3,390 | -0.13(-0.31%) |
Jul 13, 2004 | 41.23 | 41.23 | 41.16 | 41.19 | 935 | -0.01(-0.02%) |
Jul 12, 2004 | 41.18 | 41.20 | 40.87 | 41.20 | 5,027 | -0.01(-0.02%) |
Jul 09, 2004 | 41.24 | 41.26 | 41.14 | 41.20 | 1,987 | +0.15(+0.35%) |
Jul 08, 2004 | 41.28 | 41.50 | 41.06 | 41.06 | 1,169 | -0.41(-0.99%) |
Jul 07, 2004 | 41.49 | 41.55 | 41.40 | 41.47 | 7,248 | +0.03(+0.08%) |
Jul 06, 2004 | 41.49 | 41.49 | 41.26 | 41.43 | 3,156 | -0.44(-1.06%) |
Jul 02, 2004 | 41.94 | 41.97 | 41.75 | 41.88 | 3,039 | -0.24(-0.57%) |
Jul 01, 2004 | 41.99 | 42.12 | 41.91 | 42.12 | 5,611 | -0.51(-1.20%) |
Jun 30, 2004 | 42.40 | 42.70 | 42.34 | 42.63 | 3,507 | +0.23(+0.54%) |
Jun 29, 2004 | 42.34 | 42.44 | 42.34 | 42.40 | 1,636 | +0.06(+0.14%) |
Jun 28, 2004 | 42.60 | 42.60 | 42.34 | 42.34 | 3,741 | -0.19(-0.44%) |
Jun 25, 2004 | 42.62 | 42.64 | 42.53 | 42.53 | 1,285 | -0.01(-0.02%) |
Jun 24, 2004 | 42.66 | 42.74 | 42.54 | 42.54 | 3,507 | +0.12(+0.28%) |
Jun 23, 2004 | 42.30 | 42.42 | 42.19 | 42.42 | 3,039 | +0.14(+0.32%) |
Jun 22, 2004 | 42.10 | 42.32 | 41.84 | 42.28 | 2,688 | +0.11(+0.26%) |
Jun 21, 2004 | 42.41 | 42.47 | 42.17 | 42.17 | 1,402 | -0.28(-0.66%) |
Jun 18, 2004 | 42.30 | 42.55 | 42.30 | 42.45 | 111,178 | +0.11(+0.26%) |
Jun 17, 2004 | 42.43 | 42.43 | 42.18 | 42.34 | 8,300 | -0.21(-0.50%) |
Jun 16, 2004 | 42.60 | 42.60 | 42.43 | 42.56 | 76,574 | -0.05(-0.12%) |
Jun 15, 2004 | 42.54 | 42.61 | 42.52 | 42.61 | 1,753 | +0.38(+0.89%) |
Jun 14, 2004 | 42.47 | 42.47 | 42.13 | 42.23 | 149,524 | -0.33(-0.76%) |
Jun 10, 2004 | 42.77 | 42.77 | 42.56 | 42.56 | 2,805 | +0.03(+0.06%) |
Jun 09, 2004 | 42.79 | 42.79 | 42.53 | 42.53 | 63,246 | -0.34(-0.80%) |
Jun 08, 2004 | 42.82 | 42.99 | 42.73 | 42.87 | 61,025 | -0.02(-0.04%) |
Jun 07, 2004 | 42.46 | 42.89 | 42.38 | 42.89 | 4,325 | +0.64(+1.52%) |
Jun 04, 2004 | 42.26 | 42.42 | 42.25 | 42.25 | 1,402 | +0.21(+0.49%) |
Jun 03, 2004 | 42.15 | 42.29 | 42.02 | 42.04 | 179,218 | -0.11(-0.26%) |
Jun 02, 2004 | 42.12 | 42.15 | 42.05 | 42.15 | 8,300 | +0.24(+0.57%) |