Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.98 | 34.15 | 33.85 | 34.15 | 234,121 | +0.17(+0.51%) |
Aug 30, 2004 | 33.94 | 34.25 | 33.93 | 33.98 | 480,490 | -0.50(-1.45%) |
Aug 27, 2004 | 34.73 | 34.78 | 34.48 | 34.48 | 218,705 | -0.26(-0.74%) |
Aug 26, 2004 | 34.60 | 34.87 | 34.29 | 34.73 | 533,942 | +0.04(+0.12%) |
Aug 25, 2004 | 33.07 | 34.69 | 33.07 | 34.69 | 1,044,112 | +1.79(+5.44%) |
Aug 24, 2004 | 32.80 | 32.98 | 32.48 | 32.90 | 156,465 | +0.19(+0.57%) |
Aug 23, 2004 | 32.80 | 32.89 | 32.59 | 32.71 | 123,472 | -0.21(-0.63%) |
Aug 20, 2004 | 32.89 | 33.00 | 32.76 | 32.92 | 151,999 | +0.07(+0.21%) |
Aug 19, 2004 | 32.97 | 33.00 | 32.66 | 32.85 | 165,110 | -0.10(-0.30%) |
Aug 18, 2004 | 32.90 | 33.20 | 32.72 | 32.95 | 282,098 | -0.02(-0.06%) |
Aug 17, 2004 | 32.59 | 32.97 | 32.55 | 32.97 | 140,473 | +0.38(+1.17%) |
Aug 16, 2004 | 32.14 | 32.59 | 32.14 | 32.59 | 186,144 | +0.51(+1.60%) |
Aug 13, 2004 | 32.01 | 32.41 | 32.01 | 32.07 | 186,000 | +0.03(+0.09%) |
Aug 12, 2004 | 31.80 | 32.10 | 31.59 | 32.05 | 182,687 | +0.14(+0.44%) |
Aug 11, 2004 | 31.87 | 31.98 | 31.39 | 31.91 | 356,729 | +0.01(+0.04%) |
Aug 10, 2004 | 31.98 | 32.02 | 31.79 | 31.89 | 243,342 | -0.02(-0.07%) |
Aug 09, 2004 | 32.04 | 32.15 | 31.83 | 31.91 | 124,624 | -0.12(-0.39%) |
Aug 06, 2004 | 31.87 | 32.18 | 31.86 | 32.04 | 172,746 | -0.01(-0.02%) |
Aug 05, 2004 | 32.66 | 32.66 | 32.05 | 32.05 | 113,675 | -0.62(-1.89%) |
Aug 04, 2004 | 32.34 | 32.93 | 32.27 | 32.66 | 170,728 | +0.29(+0.90%) |
Aug 03, 2004 | 32.77 | 32.77 | 32.37 | 32.37 | 211,502 | -0.40(-1.23%) |
Aug 02, 2004 | 32.31 | 32.93 | 32.18 | 32.77 | 165,398 | +0.21(+0.64%) |
Jul 30, 2004 | 32.77 | 32.86 | 32.45 | 32.57 | 226,341 | -0.28(-0.85%) |
Jul 29, 2004 | 32.45 | 32.91 | 32.21 | 32.84 | 196,086 | +0.34(+1.05%) |
Jul 28, 2004 | 32.71 | 32.72 | 32.07 | 32.50 | 227,638 | -0.19(-0.57%) |
Jul 27, 2004 | 32.19 | 32.88 | 32.19 | 32.69 | 188,594 | +0.56(+1.73%) |
Jul 26, 2004 | 32.00 | 32.24 | 31.87 | 32.14 | 163,381 | +0.10(+0.32%) |
Jul 23, 2004 | 32.34 | 32.36 | 31.95 | 32.03 | 145,659 | -0.28(-0.86%) |
Jul 22, 2004 | 32.50 | 32.50 | 32.00 | 32.31 | 146,812 | -0.19(-0.60%) |
Jul 21, 2004 | 33.13 | 33.23 | 32.50 | 32.50 | 181,822 | -0.66(-1.99%) |
Jul 20, 2004 | 32.31 | 33.16 | 32.31 | 33.16 | 279,217 | +0.80(+2.47%) |
Jul 19, 2004 | 32.66 | 32.66 | 32.17 | 32.37 | 165,830 | -0.29(-0.89%) |
Jul 16, 2004 | 32.66 | 32.90 | 32.48 | 32.66 | 128,370 | +0.03(+0.11%) |
Jul 15, 2004 | 32.72 | 32.90 | 32.45 | 32.62 | 197,526 | -0.03(-0.08%) |
Jul 14, 2004 | 32.62 | 33.04 | 32.48 | 32.65 | 241,181 | +0.03(+0.08%) |
Jul 13, 2004 | 32.46 | 32.76 | 32.37 | 32.62 | 155,745 | +0.23(+0.71%) |
Jul 12, 2004 | 32.21 | 32.50 | 32.02 | 32.39 | 137,591 | +0.15(+0.47%) |
Jul 09, 2004 | 32.34 | 32.48 | 32.03 | 32.24 | 220,578 | -0.15(-0.47%) |
Jul 08, 2004 | 32.69 | 32.86 | 32.38 | 32.39 | 109,641 | -0.33(-1.00%) |
Jul 07, 2004 | 32.59 | 32.86 | 32.59 | 32.72 | 118,717 | +0.17(+0.51%) |
Jul 06, 2004 | 32.77 | 32.82 | 32.39 | 32.55 | 205,306 | -0.32(-0.97%) |
Jul 02, 2004 | 32.40 | 32.91 | 32.40 | 32.87 | 305,727 | +0.46(+1.41%) |
Jul 01, 2004 | 32.67 | 32.71 | 32.14 | 32.41 | 357,738 | -0.22(-0.68%) |
Jun 30, 2004 | 32.32 | 32.64 | 32.18 | 32.64 | 373,298 | +0.32(+0.99%) |
Jun 29, 2004 | 32.57 | 32.58 | 32.17 | 32.32 | 330,364 | -0.26(-0.79%) |
Jun 28, 2004 | 32.93 | 32.97 | 32.57 | 32.57 | 146,380 | -0.31(-0.95%) |
Jun 25, 2004 | 32.47 | 32.91 | 32.47 | 32.89 | 359,323 | +0.42(+1.28%) |
Jun 24, 2004 | 32.55 | 32.90 | 32.46 | 32.47 | 127,362 | -0.04(-0.13%) |
Jun 23, 2004 | 32.24 | 32.55 | 32.14 | 32.51 | 226,630 | +0.31(+0.95%) |
Jun 22, 2004 | 31.86 | 32.33 | 31.86 | 32.21 | 216,832 | +0.28(+0.87%) |
Jun 21, 2004 | 31.44 | 32.03 | 31.41 | 31.93 | 230,231 | +0.35(+1.12%) |
Jun 18, 2004 | 31.48 | 31.57 | 31.16 | 31.57 | 285,989 | -0.01(-0.04%) |
Jun 17, 2004 | 31.21 | 31.75 | 31.09 | 31.59 | 207,324 | +0.29(+0.93%) |
Jun 16, 2004 | 31.53 | 31.64 | 31.12 | 31.30 | 158,194 | -0.22(-0.70%) |
Jun 15, 2004 | 31.20 | 31.68 | 31.20 | 31.52 | 203,145 | +0.42(+1.34%) |
Jun 14, 2004 | 32.02 | 32.07 | 31.09 | 31.10 | 284,404 | -0.99(-3.07%) |
Jun 10, 2004 | 32.13 | 32.38 | 31.79 | 32.09 | 224,036 | -0.04(-0.13%) |
Jun 09, 2004 | 32.73 | 32.82 | 31.86 | 32.13 | 374,307 | -0.49(-1.51%) |
Jun 08, 2004 | 32.86 | 32.89 | 32.55 | 32.62 | 145,659 | -0.35(-1.05%) |
Jun 07, 2004 | 32.55 | 32.97 | 32.54 | 32.97 | 126,786 | +0.47(+1.45%) |
Jun 04, 2004 | 32.29 | 32.60 | 32.29 | 32.50 | 156,321 | +0.28(+0.88%) |
Jun 03, 2004 | 32.45 | 32.69 | 32.10 | 32.21 | 169,432 | -0.13(-0.41%) |
Jun 02, 2004 | 32.52 | 32.66 | 32.07 | 32.34 | 216,688 | -0.19(-0.60%) |