Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.85 | 36.37 | 35.80 | 36.01 | 54,231 | +0.45(+1.26%) |
Aug 30, 2004 | 35.56 | 35.56 | 35.56 | 35.56 | 133 | -0.08(-0.23%) |
Aug 27, 2004 | 35.51 | 35.66 | 35.46 | 35.65 | 8,569 | +0.28(+0.80%) |
Aug 26, 2004 | 35.17 | 35.36 | 35.17 | 35.36 | 8,703 | +0.07(+0.21%) |
Aug 25, 2004 | 35.05 | 35.36 | 35.05 | 35.29 | 6,427 | +0.28(+0.79%) |
Aug 24, 2004 | 35.26 | 35.27 | 35.00 | 35.01 | 4,820 | -0.22(-0.61%) |
Aug 23, 2004 | 35.22 | 35.28 | 35.20 | 35.23 | 6,963 | -0.04(-0.11%) |
Aug 20, 2004 | 35.21 | 35.28 | 35.17 | 35.26 | 3,749 | +0.03(+0.08%) |
Aug 19, 2004 | 35.32 | 35.42 | 35.23 | 35.23 | 18,344 | +0.47(+1.35%) |
Aug 18, 2004 | 34.47 | 34.88 | 34.47 | 34.76 | 6,695 | +0.18(+0.52%) |
Aug 17, 2004 | 34.49 | 34.98 | 34.49 | 34.58 | 13,256 | +0.19(+0.56%) |
Aug 16, 2004 | 33.96 | 34.53 | 33.93 | 34.39 | 54,900 | +0.67(+1.99%) |
Aug 13, 2004 | 34.02 | 34.03 | 33.67 | 33.72 | 142,205 | +0.29(+0.87%) |
Aug 12, 2004 | 33.82 | 33.87 | 33.34 | 33.43 | 52,356 | -0.46(-1.34%) |
Aug 11, 2004 | 33.93 | 34.09 | 33.68 | 33.88 | 85,966 | -0.32(-0.94%) |
Aug 10, 2004 | 34.12 | 34.28 | 34.12 | 34.20 | 34,547 | +0.28(+0.81%) |
Aug 09, 2004 | 33.82 | 34.11 | 33.82 | 33.93 | 15,666 | +0.05(+0.15%) |
Aug 06, 2004 | 34.81 | 34.81 | 33.87 | 33.88 | 138,724 | -1.08(-3.08%) |
Aug 05, 2004 | 35.63 | 35.66 | 34.95 | 34.95 | 18,880 | -0.96(-2.66%) |
Aug 04, 2004 | 35.79 | 35.96 | 35.65 | 35.91 | 7,230 | -0.10(-0.27%) |
Aug 03, 2004 | 36.33 | 36.33 | 36.00 | 36.00 | 3,079 | -0.31(-0.86%) |
Aug 02, 2004 | 36.33 | 36.37 | 36.20 | 36.32 | 7,900 | -0.28(-0.76%) |
Jul 30, 2004 | 36.62 | 36.67 | 36.53 | 36.59 | 8,971 | +0.13(+0.37%) |
Jul 29, 2004 | 35.98 | 36.46 | 35.98 | 36.46 | 13,390 | +0.46(+1.27%) |
Jul 28, 2004 | 35.99 | 36.28 | 35.62 | 36.00 | 22,228 | +0.68(+1.92%) |
Jul 27, 2004 | 34.62 | 35.47 | 34.62 | 35.32 | 59,319 | +0.89(+2.58%) |
Jul 26, 2004 | 35.06 | 35.06 | 34.35 | 34.44 | 55,034 | -0.68(-1.94%) |
Jul 23, 2004 | 35.28 | 35.34 | 35.03 | 35.11 | 8,703 | -0.60(-1.67%) |
Jul 22, 2004 | 35.81 | 35.81 | 35.35 | 35.71 | 15,800 | -0.19(-0.52%) |
Jul 21, 2004 | 36.25 | 36.36 | 35.90 | 35.90 | 8,302 | -0.39(-1.07%) |
Jul 20, 2004 | 36.01 | 36.36 | 35.95 | 36.29 | 5,891 | +0.19(+0.52%) |
Jul 19, 2004 | 36.12 | 36.24 | 36.09 | 36.10 | 16,470 | -0.06(-0.17%) |
Jul 16, 2004 | 36.23 | 36.26 | 36.15 | 36.16 | 49,276 | +0.20(+0.56%) |
Jul 15, 2004 | 36.09 | 36.11 | 35.95 | 35.96 | 12,185 | -0.16(-0.43%) |
Jul 14, 2004 | 36.04 | 36.41 | 36.04 | 36.12 | 16,871 | -0.12(-0.33%) |
Jul 13, 2004 | 36.22 | 36.41 | 36.09 | 36.23 | 49,812 | -0.33(-0.90%) |
Jul 12, 2004 | 36.63 | 36.74 | 36.43 | 36.56 | 14,595 | +0.12(+0.33%) |
Jul 09, 2004 | 36.63 | 36.67 | 36.36 | 36.44 | 40,037 | -0.40(-1.07%) |
Jul 08, 2004 | 36.97 | 36.97 | 36.71 | 36.84 | 97,883 | -0.28(-0.74%) |
Jul 07, 2004 | 36.89 | 37.13 | 36.89 | 37.12 | 33,877 | +0.12(+0.32%) |
Jul 06, 2004 | 37.06 | 37.17 | 36.89 | 37.00 | 4,418 | -0.31(-0.82%) |
Jul 02, 2004 | 37.07 | 37.36 | 37.05 | 37.30 | 28,387 | +0.28(+0.77%) |
Jul 01, 2004 | 36.73 | 37.12 | 36.73 | 37.02 | 20,621 | +0.40(+1.10%) |
Jun 30, 2004 | 36.57 | 36.62 | 36.37 | 36.62 | 8,435 | +0.01(+0.04%) |
Jun 29, 2004 | 36.46 | 36.67 | 36.41 | 36.60 | 10,578 | -0.07(-0.20%) |
Jun 28, 2004 | 36.56 | 36.68 | 36.48 | 36.68 | 15,398 | +0.34(+0.95%) |
Jun 25, 2004 | 35.92 | 36.40 | 35.92 | 36.33 | 30,262 | +0.08(+0.23%) |
Jun 24, 2004 | 35.83 | 36.25 | 35.83 | 36.25 | 16,604 | +0.09(+0.25%) |
Jun 23, 2004 | 35.41 | 36.19 | 35.41 | 36.16 | 40,840 | +0.54(+1.51%) |
Jun 22, 2004 | 35.29 | 35.62 | 35.28 | 35.62 | 17,273 | -0.01(-0.02%) |
Jun 21, 2004 | 35.43 | 35.70 | 35.43 | 35.63 | 14,997 | +0.14(+0.40%) |
Jun 18, 2004 | 35.26 | 35.53 | 35.16 | 35.49 | 13,256 | -0.07(-0.19%) |
Jun 17, 2004 | 35.17 | 35.62 | 34.84 | 35.56 | 50,883 | +1.05(+3.03%) |
Jun 16, 2004 | 34.77 | 34.79 | 34.23 | 34.51 | 21,558 | +0.34(+1.01%) |
Jun 15, 2004 | 34.26 | 34.53 | 34.14 | 34.17 | 40,706 | +0.42(+1.24%) |
Jun 14, 2004 | 34.07 | 34.07 | 33.75 | 33.75 | 8,034 | -0.38(-1.12%) |
Jun 10, 2004 | 34.23 | 34.26 | 34.04 | 34.13 | 11,381 | +0.24(+0.71%) |
Jun 09, 2004 | 34.23 | 34.23 | 33.89 | 33.89 | 22,897 | -0.07(-0.20%) |
Jun 08, 2004 | 33.73 | 33.96 | 33.73 | 33.96 | 3,749 | +0.35(+1.04%) |
Jun 07, 2004 | 33.33 | 33.61 | 33.33 | 33.61 | 10,846 | +0.43(+1.28%) |
Jun 04, 2004 | 33.32 | 33.32 | 33.15 | 33.18 | 49,142 | +0.32(+0.98%) |
Jun 03, 2004 | 33.05 | 33.06 | 32.75 | 32.86 | 10,980 | -0.25(-0.77%) |
Jun 02, 2004 | 33.55 | 33.55 | 33.07 | 33.11 | 29,592 | +0.00(+0.00%) |