Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.36 | 40.14 | 39.31 | 40.06 | 1,197,159 | +0.90(+2.30%) |
Aug 30, 2004 | 39.80 | 40.02 | 39.16 | 39.16 | 764,458 | -0.65(-1.63%) |
Aug 27, 2004 | 39.71 | 40.10 | 39.39 | 39.81 | 542,562 | +0.21(+0.53%) |
Aug 26, 2004 | 39.49 | 39.84 | 39.26 | 39.60 | 866,774 | +0.06(+0.16%) |
Aug 25, 2004 | 40.06 | 40.19 | 38.65 | 39.54 | 2,244,902 | -0.24(-0.59%) |
Aug 24, 2004 | 40.31 | 40.54 | 39.52 | 39.77 | 1,450,492 | -0.11(-0.29%) |
Aug 23, 2004 | 39.58 | 40.24 | 39.07 | 39.89 | 950,113 | +0.44(+1.11%) |
Aug 20, 2004 | 39.16 | 39.60 | 39.06 | 39.45 | 925,192 | +0.33(+0.85%) |
Aug 19, 2004 | 39.14 | 39.40 | 38.85 | 39.12 | 822,075 | -0.24(-0.62%) |
Aug 18, 2004 | 39.14 | 39.54 | 38.71 | 39.36 | 952,857 | +0.35(+0.90%) |
Aug 17, 2004 | 38.58 | 39.94 | 38.58 | 39.01 | 3,436,460 | +0.78(+2.04%) |
Aug 16, 2004 | 37.41 | 38.37 | 37.39 | 38.23 | 1,581,160 | +0.82(+2.20%) |
Aug 13, 2004 | 37.14 | 37.58 | 36.96 | 37.41 | 975,721 | +0.30(+0.80%) |
Aug 12, 2004 | 37.18 | 37.35 | 36.55 | 37.12 | 963,260 | -0.13(-0.35%) |
Aug 11, 2004 | 37.36 | 37.72 | 36.99 | 37.25 | 1,539,548 | -0.33(-0.88%) |
Aug 10, 2004 | 36.78 | 37.72 | 36.67 | 37.58 | 1,355,492 | +0.82(+2.24%) |
Aug 09, 2004 | 36.77 | 37.66 | 36.61 | 36.76 | 1,095,986 | -0.22(-0.59%) |
Aug 06, 2004 | 37.09 | 37.81 | 36.85 | 36.98 | 1,489,933 | +0.06(+0.17%) |
Aug 05, 2004 | 37.83 | 38.12 | 36.91 | 36.91 | 1,312,622 | -0.20(-0.54%) |
Aug 04, 2004 | 36.70 | 37.43 | 36.41 | 37.12 | 1,048,886 | +0.17(+0.45%) |
Aug 03, 2004 | 37.37 | 37.41 | 36.82 | 36.95 | 1,341,202 | -0.38(-1.03%) |
Aug 02, 2004 | 37.18 | 37.52 | 36.98 | 37.33 | 1,395,962 | +0.00(+0.00%) |
Jul 30, 2004 | 37.23 | 37.49 | 36.96 | 37.33 | 921,190 | +0.18(+0.49%) |
Jul 29, 2004 | 36.50 | 37.20 | 35.82 | 37.15 | 1,667,015 | +0.87(+2.39%) |
Jul 28, 2004 | 35.92 | 36.48 | 35.61 | 36.28 | 1,012,647 | +0.15(+0.41%) |
Jul 27, 2004 | 36.30 | 36.74 | 35.25 | 36.14 | 2,036,383 | +0.28(+0.78%) |
Jul 26, 2004 | 36.50 | 36.98 | 35.53 | 35.86 | 1,762,129 | -0.77(-2.10%) |
Jul 23, 2004 | 36.82 | 37.38 | 36.43 | 36.63 | 1,798,025 | -0.41(-1.11%) |
Jul 22, 2004 | 36.22 | 37.28 | 36.21 | 37.04 | 1,576,359 | +0.82(+2.27%) |
Jul 21, 2004 | 36.87 | 37.40 | 36.13 | 36.21 | 1,851,184 | -0.73(-1.97%) |
Jul 20, 2004 | 36.21 | 36.97 | 35.30 | 36.94 | 3,075,895 | -0.20(-0.54%) |
Jul 19, 2004 | 37.84 | 37.84 | 36.63 | 37.14 | 1,508,453 | -0.61(-1.62%) |
Jul 16, 2004 | 37.79 | 38.34 | 37.72 | 37.75 | 1,346,232 | +0.23(+0.61%) |
Jul 15, 2004 | 37.88 | 37.88 | 37.12 | 37.53 | 1,578,759 | -0.18(-0.49%) |
Jul 14, 2004 | 37.96 | 38.58 | 37.57 | 37.71 | 1,517,370 | -0.73(-1.91%) |
Jul 13, 2004 | 37.47 | 38.66 | 37.40 | 38.44 | 1,883,194 | +1.07(+2.86%) |
Jul 12, 2004 | 37.09 | 37.66 | 36.84 | 37.38 | 932,280 | +0.08(+0.21%) |
Jul 09, 2004 | 37.13 | 37.86 | 36.94 | 37.30 | 1,822,147 | +0.40(+1.09%) |
Jul 08, 2004 | 38.49 | 38.51 | 36.81 | 36.90 | 2,821,761 | -2.11(-5.40%) |
Jul 07, 2004 | 39.05 | 39.46 | 38.62 | 39.00 | 962,003 | +0.16(+0.41%) |
Jul 06, 2004 | 39.61 | 39.61 | 38.51 | 38.85 | 1,414,482 | -0.77(-1.94%) |
Jul 02, 2004 | 39.49 | 40.29 | 39.43 | 39.62 | 1,681,076 | +0.77(+1.98%) |
Jul 01, 2004 | 39.17 | 39.45 | 38.72 | 38.85 | 1,437,346 | -0.27(-0.69%) |
Jun 30, 2004 | 38.43 | 39.23 | 38.34 | 39.12 | 1,806,714 | +0.69(+1.80%) |
Jun 29, 2004 | 38.05 | 38.82 | 37.96 | 38.43 | 1,958,302 | -0.42(-1.08%) |
Jun 28, 2004 | 40.06 | 40.43 | 38.78 | 38.85 | 1,317,309 | -1.30(-3.25%) |
Jun 25, 2004 | 39.84 | 40.65 | 39.42 | 40.15 | 1,979,108 | +0.36(+0.90%) |
Jun 24, 2004 | 38.97 | 40.62 | 38.93 | 39.79 | 4,470,485 | +1.05(+2.71%) |
Jun 23, 2004 | 38.14 | 38.84 | 38.11 | 38.74 | 2,045,300 | +0.31(+0.82%) |
Jun 22, 2004 | 38.27 | 38.71 | 38.14 | 38.43 | 1,449,349 | +0.04(+0.11%) |
Jun 21, 2004 | 38.05 | 38.88 | 38.01 | 38.38 | 1,826,720 | -0.31(-0.81%) |
Jun 18, 2004 | 38.27 | 38.79 | 37.99 | 38.70 | 2,141,100 | +0.56(+1.47%) |
Jun 17, 2004 | 37.86 | 38.67 | 37.47 | 38.14 | 2,807,700 | +0.61(+1.63%) |
Jun 16, 2004 | 38.25 | 39.31 | 37.19 | 37.53 | 6,379,287 | -0.59(-1.56%) |
Jun 15, 2004 | 39.36 | 39.40 | 38.12 | 38.12 | 3,283,729 | +0.07(+0.18%) |
Jun 14, 2004 | 38.76 | 39.07 | 37.89 | 38.05 | 1,661,984 | -0.70(-1.81%) |
Jun 10, 2004 | 38.84 | 39.10 | 38.44 | 38.75 | 1,742,237 | +0.07(+0.18%) |
Jun 09, 2004 | 39.36 | 39.70 | 38.67 | 38.68 | 1,664,385 | -0.91(-2.30%) |
Jun 08, 2004 | 40.06 | 40.06 | 39.23 | 39.59 | 2,656,226 | -0.95(-2.35%) |
Jun 07, 2004 | 38.86 | 40.68 | 38.52 | 40.54 | 2,333,958 | +1.88(+4.86%) |
Jun 04, 2004 | 39.16 | 39.29 | 38.33 | 38.66 | 1,680,047 | -0.18(-0.47%) |
Jun 03, 2004 | 39.21 | 39.23 | 38.61 | 38.85 | 1,600,366 | -0.42(-1.07%) |
Jun 02, 2004 | 39.89 | 40.17 | 38.80 | 39.27 | 1,740,065 | -0.45(-1.12%) |