Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.10 | 39.57 | 39.04 | 39.33 | 1,541,600 | +0.41(+1.05%) |
Aug 30, 2004 | 39.65 | 39.89 | 38.80 | 38.92 | 1,348,900 | -0.66(-1.67%) |
Aug 27, 2004 | 39.60 | 39.96 | 39.44 | 39.58 | 1,474,500 | +0.10(+0.25%) |
Aug 26, 2004 | 38.80 | 39.60 | 38.42 | 39.48 | 1,654,900 | +0.68(+1.75%) |
Aug 25, 2004 | 38.57 | 38.98 | 38.39 | 38.80 | 2,097,200 | +0.23(+0.60%) |
Aug 24, 2004 | 38.50 | 38.67 | 38.06 | 38.57 | 2,246,000 | -0.19(-0.49%) |
Aug 23, 2004 | 39.45 | 39.58 | 38.68 | 38.76 | 1,335,000 | -0.59(-1.50%) |
Aug 20, 2004 | 39.25 | 40.03 | 39.23 | 39.35 | 2,632,500 | +0.35(+0.90%) |
Aug 19, 2004 | 38.85 | 39.84 | 38.82 | 39.00 | 2,590,600 | +0.31(+0.80%) |
Aug 18, 2004 | 38.60 | 38.96 | 38.40 | 38.69 | 2,576,900 | +0.19(+0.49%) |
Aug 17, 2004 | 39.22 | 39.22 | 38.46 | 38.50 | 2,365,700 | -0.72(-1.84%) |
Aug 16, 2004 | 38.96 | 39.43 | 38.81 | 39.22 | 2,008,700 | +0.27(+0.69%) |
Aug 13, 2004 | 38.90 | 39.39 | 38.69 | 38.95 | 1,964,500 | +0.17(+0.44%) |
Aug 12, 2004 | 39.25 | 39.70 | 38.74 | 38.78 | 2,436,200 | -0.60(-1.52%) |
Aug 11, 2004 | 39.27 | 39.57 | 38.99 | 39.38 | 2,759,700 | +0.01(+0.03%) |
Aug 10, 2004 | 39.57 | 39.90 | 39.27 | 39.37 | 2,015,800 | +0.00(+0.00%) |
Aug 09, 2004 | 38.64 | 39.73 | 38.48 | 39.37 | 1,808,400 | +0.98(+2.55%) |
Aug 06, 2004 | 39.65 | 39.68 | 38.15 | 38.39 | 2,616,700 | -1.31(-3.30%) |
Aug 05, 2004 | 40.00 | 40.36 | 39.58 | 39.70 | 3,062,900 | -0.51(-1.27%) |
Aug 04, 2004 | 40.90 | 40.95 | 40.02 | 40.21 | 2,972,900 | -0.56(-1.37%) |
Aug 03, 2004 | 40.58 | 41.04 | 40.45 | 40.77 | 2,046,200 | +0.56(+1.39%) |
Aug 02, 2004 | 40.30 | 40.75 | 40.00 | 40.21 | 2,787,800 | -0.09(-0.22%) |
Jul 30, 2004 | 40.15 | 40.76 | 39.90 | 40.30 | 2,738,100 | +0.72(+1.82%) |
Jul 29, 2004 | 39.95 | 39.95 | 39.16 | 39.58 | 3,004,000 | +0.04(+0.10%) |
Jul 28, 2004 | 39.39 | 39.94 | 39.32 | 39.54 | 1,925,200 | +0.31(+0.79%) |
Jul 27, 2004 | 38.95 | 39.57 | 38.73 | 39.23 | 1,941,700 | +0.27(+0.69%) |
Jul 26, 2004 | 39.30 | 39.89 | 38.46 | 38.96 | 1,857,600 | -0.33(-0.84%) |
Jul 23, 2004 | 39.40 | 39.69 | 38.87 | 39.29 | 2,053,600 | -0.35(-0.88%) |
Jul 22, 2004 | 39.05 | 39.79 | 38.80 | 39.64 | 2,641,000 | +0.54(+1.38%) |
Jul 21, 2004 | 39.74 | 40.45 | 39.06 | 39.10 | 2,042,100 | -0.59(-1.49%) |
Jul 20, 2004 | 39.65 | 39.89 | 39.16 | 39.69 | 2,333,000 | -0.52(-1.29%) |
Jul 19, 2004 | 40.23 | 40.55 | 39.81 | 40.21 | 2,130,000 | +0.05(+0.12%) |
Jul 16, 2004 | 40.00 | 40.35 | 39.54 | 40.16 | 2,982,100 | +0.33(+0.83%) |
Jul 15, 2004 | 38.88 | 39.90 | 38.54 | 39.83 | 3,317,800 | +1.00(+2.58%) |
Jul 14, 2004 | 38.23 | 38.92 | 38.14 | 38.83 | 2,252,200 | +0.61(+1.60%) |
Jul 13, 2004 | 38.02 | 38.48 | 37.82 | 38.22 | 1,527,200 | -0.17(-0.44%) |
Jul 12, 2004 | 38.55 | 38.61 | 38.05 | 38.39 | 1,501,500 | -0.25(-0.65%) |
Jul 09, 2004 | 38.09 | 38.69 | 37.58 | 38.64 | 2,215,900 | +0.56(+1.47%) |
Jul 08, 2004 | 38.40 | 38.64 | 37.78 | 38.08 | 2,282,100 | -0.36(-0.94%) |
Jul 07, 2004 | 37.80 | 38.44 | 37.55 | 38.44 | 2,492,600 | +0.64(+1.69%) |
Jul 06, 2004 | 37.93 | 38.05 | 37.58 | 37.80 | 1,536,500 | +0.07(+0.19%) |
Jul 02, 2004 | 37.65 | 37.91 | 37.12 | 37.73 | 1,903,200 | +0.08(+0.21%) |
Jul 01, 2004 | 37.66 | 37.86 | 37.43 | 37.65 | 2,305,600 | +0.00(+0.00%) |
Jun 30, 2004 | 37.03 | 37.72 | 37.00 | 37.65 | 2,049,700 | +0.57(+1.54%) |
Jun 29, 2004 | 36.60 | 37.20 | 36.28 | 37.08 | 2,045,500 | +0.41(+1.12%) |
Jun 28, 2004 | 37.03 | 37.14 | 36.53 | 36.67 | 2,690,900 | -0.48(-1.29%) |
Jun 25, 2004 | 36.40 | 37.15 | 36.40 | 37.15 | 3,403,000 | +0.63(+1.73%) |
Jun 24, 2004 | 36.92 | 36.95 | 36.40 | 36.52 | 2,051,800 | -0.38(-1.03%) |
Jun 23, 2004 | 36.68 | 37.19 | 36.31 | 36.90 | 2,483,400 | +0.22(+0.60%) |
Jun 22, 2004 | 36.28 | 36.85 | 36.27 | 36.68 | 2,073,900 | +0.37(+1.02%) |
Jun 21, 2004 | 36.46 | 36.73 | 36.28 | 36.31 | 1,804,200 | -0.35(-0.95%) |
Jun 18, 2004 | 36.81 | 36.99 | 36.16 | 36.66 | 2,392,000 | -0.09(-0.24%) |
Jun 17, 2004 | 36.35 | 37.03 | 36.15 | 36.75 | 3,259,600 | +0.55(+1.52%) |
Jun 16, 2004 | 35.75 | 36.30 | 35.71 | 36.20 | 2,337,200 | +0.88(+2.49%) |
Jun 15, 2004 | 34.65 | 35.42 | 34.50 | 35.32 | 2,710,200 | +0.93(+2.70%) |
Jun 14, 2004 | 34.52 | 34.95 | 34.37 | 34.39 | 1,530,600 | -0.21(-0.61%) |
Jun 10, 2004 | 34.40 | 34.68 | 34.15 | 34.60 | 2,287,300 | +0.47(+1.38%) |
Jun 09, 2004 | 34.53 | 34.55 | 33.77 | 34.13 | 2,720,900 | -0.42(-1.22%) |
Jun 08, 2004 | 34.87 | 35.33 | 34.37 | 34.55 | 2,721,400 | -0.02(-0.06%) |
Jun 07, 2004 | 33.80 | 34.63 | 33.60 | 34.57 | 2,141,800 | +0.78(+2.31%) |
Jun 04, 2004 | 33.71 | 34.04 | 33.45 | 33.79 | 2,071,200 | +0.08(+0.24%) |
Jun 03, 2004 | 34.42 | 34.90 | 33.71 | 33.71 | 1,684,400 | -0.72(-2.09%) |
Jun 02, 2004 | 34.50 | 34.57 | 33.86 | 34.43 | 2,205,300 | +0.13(+0.38%) |