Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.96 | 36.00 | 35.20 | 35.73 | 4,867,700 | -0.27(-0.75%) |
Aug 30, 2004 | 37.14 | 37.50 | 35.81 | 36.00 | 3,230,200 | -1.29(-3.46%) |
Aug 27, 2004 | 37.00 | 37.58 | 36.80 | 37.29 | 4,183,900 | +0.53(+1.44%) |
Aug 26, 2004 | 37.00 | 37.15 | 36.33 | 36.76 | 4,459,000 | -0.04(-0.11%) |
Aug 25, 2004 | 35.81 | 36.85 | 35.79 | 36.80 | 5,912,700 | +1.02(+2.85%) |
Aug 24, 2004 | 35.28 | 35.98 | 35.25 | 35.78 | 5,038,100 | +0.58(+1.65%) |
Aug 23, 2004 | 35.65 | 35.80 | 35.06 | 35.20 | 4,621,000 | +0.68(+1.97%) |
Aug 20, 2004 | 34.90 | 35.04 | 34.31 | 34.52 | 5,022,300 | -0.48(-1.37%) |
Aug 19, 2004 | 33.91 | 35.90 | 33.50 | 35.00 | 7,481,100 | +1.10(+3.24%) |
Aug 18, 2004 | 33.15 | 33.93 | 33.01 | 33.90 | 3,205,700 | +0.89(+2.70%) |
Aug 17, 2004 | 32.95 | 33.13 | 32.50 | 33.01 | 3,156,600 | +0.26(+0.79%) |
Aug 16, 2004 | 31.50 | 32.87 | 31.46 | 32.75 | 3,528,200 | +0.38(+1.17%) |
Aug 13, 2004 | 33.25 | 33.25 | 32.17 | 32.37 | 3,689,600 | -0.92(-2.76%) |
Aug 12, 2004 | 34.00 | 34.00 | 33.15 | 33.29 | 4,049,400 | -0.33(-0.98%) |
Aug 11, 2004 | 32.91 | 33.79 | 32.63 | 33.62 | 4,089,400 | +0.28(+0.84%) |
Aug 10, 2004 | 32.13 | 33.56 | 32.13 | 33.34 | 8,064,900 | +1.22(+3.80%) |
Aug 09, 2004 | 33.05 | 33.43 | 32.05 | 32.12 | 8,511,700 | -1.09(-3.28%) |
Aug 06, 2004 | 32.50 | 33.25 | 31.25 | 33.21 | 22,947,000 | -0.69(-2.04%) |
Aug 05, 2004 | 36.35 | 36.48 | 31.75 | 33.90 | 25,982,300 | -2.41(-6.64%) |
Aug 04, 2004 | 35.75 | 36.48 | 35.70 | 36.31 | 4,099,800 | -0.37(-1.01%) |
Aug 03, 2004 | 37.10 | 37.36 | 36.48 | 36.68 | 4,612,500 | -0.76(-2.03%) |
Aug 02, 2004 | 38.27 | 38.29 | 37.36 | 37.44 | 5,242,700 | -0.82(-2.14%) |
Jul 30, 2004 | 38.74 | 38.74 | 37.70 | 38.26 | 7,428,600 | +0.99(+2.66%) |
Jul 29, 2004 | 36.75 | 37.41 | 36.29 | 37.27 | 6,196,600 | +0.74(+2.03%) |
Jul 28, 2004 | 37.60 | 37.60 | 36.01 | 36.53 | 7,592,900 | -1.07(-2.85%) |
Jul 27, 2004 | 36.35 | 37.70 | 35.98 | 37.60 | 10,263,000 | +1.89(+5.29%) |
Jul 26, 2004 | 34.50 | 36.03 | 34.20 | 35.71 | 14,971,400 | +2.12(+6.31%) |
Jul 23, 2004 | 33.27 | 33.61 | 31.85 | 33.59 | 18,460,100 | +0.32(+0.96%) |
Jul 22, 2004 | 35.20 | 35.31 | 32.80 | 33.27 | 13,832,100 | -2.08(-5.88%) |
Jul 21, 2004 | 35.00 | 35.61 | 34.82 | 35.35 | 9,396,200 | +0.65(+1.87%) |
Jul 20, 2004 | 34.81 | 35.21 | 34.05 | 34.70 | 26,356,900 | -1.45(-4.01%) |
Jul 19, 2004 | 36.15 | 37.16 | 35.60 | 36.15 | 25,108,600 | -1.25(-3.34%) |
Jul 16, 2004 | 35.05 | 37.40 | 34.93 | 37.40 | 11,924,600 | -3.09(-7.63%) |
Jul 15, 2004 | 40.48 | 41.25 | 39.93 | 40.49 | 4,611,400 | -0.03(-0.07%) |
Jul 14, 2004 | 40.90 | 41.16 | 40.40 | 40.52 | 3,254,800 | -0.63(-1.53%) |
Jul 13, 2004 | 41.40 | 41.95 | 40.81 | 41.15 | 2,746,300 | -0.25(-0.60%) |
Jul 12, 2004 | 41.41 | 41.58 | 40.84 | 41.40 | 2,033,600 | +0.00(+0.00%) |
Jul 09, 2004 | 41.95 | 41.95 | 41.38 | 41.40 | 2,367,700 | -0.25(-0.60%) |
Jul 08, 2004 | 42.11 | 42.43 | 41.52 | 41.65 | 2,405,300 | -0.72(-1.70%) |
Jul 07, 2004 | 42.34 | 42.78 | 42.06 | 42.37 | 2,645,400 | +0.03(+0.07%) |
Jul 06, 2004 | 42.00 | 42.41 | 41.85 | 42.34 | 2,877,700 | -0.33(-0.77%) |
Jul 02, 2004 | 43.40 | 44.00 | 41.00 | 42.67 | 10,720,000 | -0.03(-0.07%) |
Jul 01, 2004 | 42.98 | 43.20 | 41.90 | 42.70 | 3,896,600 | -0.10(-0.23%) |
Jun 30, 2004 | 41.70 | 43.08 | 41.00 | 42.80 | 5,186,600 | +1.81(+4.42%) |
Jun 29, 2004 | 41.60 | 41.60 | 40.92 | 40.99 | 4,539,900 | -0.40(-0.97%) |
Jun 28, 2004 | 41.80 | 42.00 | 41.15 | 41.39 | 2,910,200 | -0.17(-0.41%) |
Jun 25, 2004 | 41.80 | 41.89 | 41.50 | 41.56 | 3,087,500 | -0.29(-0.69%) |
Jun 24, 2004 | 42.12 | 42.70 | 41.69 | 41.85 | 3,916,400 | -0.20(-0.48%) |
Jun 23, 2004 | 41.04 | 42.21 | 40.40 | 42.05 | 3,669,000 | +1.01(+2.46%) |
Jun 22, 2004 | 40.89 | 41.14 | 40.55 | 41.04 | 3,604,700 | +0.19(+0.47%) |
Jun 21, 2004 | 41.15 | 41.60 | 40.79 | 40.85 | 2,369,200 | -0.11(-0.27%) |
Jun 18, 2004 | 41.17 | 41.85 | 40.84 | 40.96 | 4,681,200 | -0.46(-1.11%) |
Jun 17, 2004 | 40.49 | 41.70 | 40.25 | 41.42 | 5,211,200 | +0.93(+2.30%) |
Jun 16, 2004 | 42.00 | 42.05 | 40.35 | 40.49 | 6,777,200 | -1.49(-3.55%) |
Jun 15, 2004 | 42.15 | 42.43 | 41.71 | 41.98 | 4,529,500 | -0.02(-0.05%) |
Jun 14, 2004 | 41.71 | 42.34 | 41.61 | 42.00 | 4,147,400 | +0.29(+0.70%) |
Jun 10, 2004 | 42.50 | 42.50 | 41.71 | 41.71 | 4,231,500 | -0.17(-0.41%) |
Jun 09, 2004 | 42.88 | 42.89 | 41.42 | 41.88 | 7,034,800 | -1.14(-2.65%) |
Jun 08, 2004 | 42.95 | 43.04 | 42.24 | 43.02 | 5,054,300 | -0.18(-0.42%) |
Jun 07, 2004 | 43.00 | 43.35 | 42.61 | 43.20 | 4,198,700 | +0.30(+0.70%) |
Jun 04, 2004 | 44.00 | 44.00 | 42.32 | 42.90 | 8,946,600 | -0.80(-1.83%) |
Jun 03, 2004 | 44.70 | 44.70 | 43.70 | 43.70 | 5,983,400 | -1.00(-2.24%) |
Jun 02, 2004 | 45.60 | 45.76 | 44.37 | 44.70 | 6,177,900 | -0.90(-1.97%) |