Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.85 | 36.85 | 36.63 | 36.82 | 1,275 | +0.04(+0.12%) |
Aug 30, 2004 | 36.94 | 36.95 | 36.78 | 36.78 | 1,842 | -0.24(-0.65%) |
Aug 27, 2004 | 37.02 | 37.02 | 37.02 | 37.02 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 37.00 | 37.02 | 37.00 | 37.02 | 992 | +0.08(+0.23%) |
Aug 25, 2004 | 36.97 | 36.97 | 36.94 | 36.94 | 708 | +0.16(+0.42%) |
Aug 24, 2004 | 36.89 | 36.89 | 36.75 | 36.78 | 2,835 | -0.03(-0.08%) |
Aug 23, 2004 | 36.85 | 36.85 | 36.81 | 36.81 | 992 | +0.09(+0.25%) |
Aug 20, 2004 | 36.68 | 36.72 | 36.68 | 36.72 | 850 | +0.07(+0.19%) |
Aug 19, 2004 | 36.68 | 36.72 | 36.54 | 36.65 | 4,394 | -0.10(-0.27%) |
Aug 18, 2004 | 36.62 | 36.75 | 36.62 | 36.75 | 708 | +0.20(+0.56%) |
Aug 17, 2004 | 36.61 | 36.67 | 36.47 | 36.54 | 9,780 | +0.11(+0.31%) |
Aug 16, 2004 | 36.21 | 36.51 | 36.21 | 36.43 | 3,118 | +0.22(+0.60%) |
Aug 13, 2004 | 36.26 | 36.33 | 36.13 | 36.21 | 3,118 | -0.06(-0.16%) |
Aug 12, 2004 | 36.44 | 36.44 | 36.27 | 36.27 | 2,551 | +0.00(+0.00%) |
Aug 11, 2004 | 36.00 | 36.34 | 36.00 | 36.27 | 2,409 | +0.36(+1.00%) |
Aug 10, 2004 | 35.85 | 35.91 | 35.85 | 35.91 | 1,984 | +0.15(+0.41%) |
Aug 09, 2004 | 35.72 | 35.79 | 35.72 | 35.76 | 2,126 | +0.06(+0.18%) |
Aug 06, 2004 | 35.72 | 35.93 | 35.66 | 35.70 | 6,804 | -0.49(-1.36%) |
Aug 05, 2004 | 36.44 | 36.44 | 36.19 | 36.19 | 1,984 | -0.20(-0.56%) |
Aug 04, 2004 | 36.33 | 36.39 | 36.33 | 36.39 | 425 | -0.17(-0.46%) |
Aug 03, 2004 | 36.45 | 36.56 | 36.45 | 36.56 | 567 | -0.04(-0.12%) |
Aug 02, 2004 | 36.30 | 36.61 | 36.30 | 36.61 | 11,623 | +0.48(+1.33%) |
Jul 30, 2004 | 36.08 | 36.24 | 36.08 | 36.13 | 4,961 | -0.08(-0.23%) |
Jul 29, 2004 | 36.54 | 36.54 | 36.12 | 36.21 | 6,945 | -0.31(-0.85%) |
Jul 28, 2004 | 36.48 | 36.52 | 36.20 | 36.52 | 4,536 | -0.08(-0.23%) |
Jul 27, 2004 | 36.51 | 36.64 | 36.51 | 36.61 | 3,118 | +0.24(+0.66%) |
Jul 26, 2004 | 36.37 | 36.37 | 36.27 | 36.37 | 2,409 | -0.12(-0.33%) |
Jul 23, 2004 | 36.66 | 36.80 | 36.42 | 36.49 | 15,451 | -0.36(-0.98%) |
Jul 22, 2004 | 36.88 | 36.92 | 36.85 | 36.85 | 2,268 | -0.49(-1.30%) |
Jul 21, 2004 | 37.66 | 37.66 | 37.33 | 37.33 | 15,025 | -0.37(-0.97%) |
Jul 20, 2004 | 37.67 | 37.76 | 37.67 | 37.70 | 6,945 | +0.00(+0.00%) |
Jul 19, 2004 | 37.85 | 37.85 | 37.64 | 37.70 | 8,930 | -0.08(-0.22%) |
Jul 16, 2004 | 37.94 | 37.94 | 37.76 | 37.78 | 4,110 | -0.08(-0.22%) |
Jul 15, 2004 | 37.97 | 37.97 | 37.87 | 37.87 | 2,409 | -0.10(-0.26%) |
Jul 14, 2004 | 38.14 | 38.14 | 37.97 | 37.97 | 2,268 | -0.05(-0.13%) |
Jul 13, 2004 | 37.95 | 38.02 | 37.95 | 38.02 | 2,126 | +0.23(+0.62%) |
Jul 12, 2004 | 38.06 | 38.06 | 37.78 | 37.78 | 5,103 | -0.18(-0.46%) |
Jul 09, 2004 | 37.97 | 37.97 | 37.86 | 37.96 | 3,543 | +0.10(+0.26%) |
Jul 08, 2004 | 37.82 | 38.07 | 37.82 | 37.86 | 3,969 | -0.05(-0.13%) |
Jul 07, 2004 | 37.96 | 38.00 | 37.90 | 37.91 | 4,961 | +0.05(+0.13%) |
Jul 06, 2004 | 37.78 | 37.89 | 37.78 | 37.86 | 4,394 | -0.02(-0.06%) |
Jul 02, 2004 | 37.98 | 38.15 | 37.85 | 37.88 | 5,103 | -0.12(-0.32%) |
Jul 01, 2004 | 38.23 | 38.23 | 37.90 | 38.00 | 12,332 | -0.20(-0.54%) |
Jun 30, 2004 | 38.19 | 38.21 | 38.15 | 38.21 | 5,103 | +0.12(+0.32%) |
Jun 29, 2004 | 38.09 | 38.19 | 38.09 | 38.09 | 4,252 | +0.03(+0.07%) |
Jun 28, 2004 | 38.21 | 38.33 | 38.06 | 38.06 | 5,244 | -0.13(-0.35%) |
Jun 25, 2004 | 38.27 | 38.27 | 38.19 | 38.19 | 1,701 | -0.07(-0.18%) |
Jun 24, 2004 | 38.43 | 38.43 | 38.26 | 38.26 | 11,907 | -0.12(-0.31%) |
Jun 23, 2004 | 38.38 | 38.38 | 38.38 | 38.38 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 38.09 | 38.38 | 38.09 | 38.38 | 1,134 | +0.02(+0.06%) |
Jun 21, 2004 | 38.36 | 38.36 | 38.29 | 38.36 | 3,118 | +0.24(+0.63%) |
Jun 18, 2004 | 38.19 | 38.36 | 38.12 | 38.12 | 7,229 | -0.18(-0.46%) |
Jun 17, 2004 | 38.15 | 38.30 | 38.15 | 38.30 | 850 | -0.11(-0.28%) |
Jun 16, 2004 | 38.36 | 38.41 | 38.35 | 38.41 | 2,835 | +0.07(+0.18%) |
Jun 15, 2004 | 38.40 | 38.40 | 38.33 | 38.33 | 567 | +0.16(+0.41%) |
Jun 14, 2004 | 38.16 | 38.29 | 38.16 | 38.18 | 5,386 | -0.16(-0.40%) |
Jun 10, 2004 | 38.37 | 38.37 | 38.31 | 38.33 | 3,827 | -0.04(-0.09%) |
Jun 09, 2004 | 38.55 | 38.55 | 38.37 | 38.37 | 7,654 | -0.12(-0.31%) |
Jun 08, 2004 | 38.31 | 38.49 | 38.31 | 38.49 | 3,402 | +0.15(+0.39%) |
Jun 07, 2004 | 38.10 | 38.34 | 38.10 | 38.34 | 4,819 | +0.30(+0.80%) |
Jun 04, 2004 | 38.13 | 38.17 | 38.00 | 38.04 | 32,319 | +0.05(+0.13%) |
Jun 03, 2004 | 38.07 | 38.24 | 37.99 | 37.99 | 32,461 | -0.06(-0.15%) |
Jun 02, 2004 | 37.90 | 38.05 | 37.84 | 38.05 | 3,543 | +0.39(+1.03%) |