Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.49 | 39.55 | 39.16 | 39.45 | 737,126 | +0.00(+0.00%) |
Aug 30, 2004 | 39.74 | 39.74 | 39.40 | 39.45 | 458,146 | -0.29(-0.73%) |
Aug 27, 2004 | 39.73 | 39.74 | 39.56 | 39.74 | 829,809 | +0.01(+0.03%) |
Aug 26, 2004 | 39.55 | 39.88 | 39.55 | 39.73 | 708,608 | +0.23(+0.59%) |
Aug 25, 2004 | 39.33 | 39.64 | 38.82 | 39.49 | 541,685 | -0.06(-0.16%) |
Aug 24, 2004 | 40.05 | 40.06 | 39.29 | 39.56 | 1,006,497 | -0.34(-0.84%) |
Aug 23, 2004 | 40.07 | 40.12 | 39.48 | 39.89 | 1,396,758 | -0.11(-0.27%) |
Aug 20, 2004 | 40.02 | 40.23 | 39.55 | 40.00 | 1,495,021 | -0.01(-0.03%) |
Aug 19, 2004 | 40.55 | 40.55 | 39.89 | 40.02 | 871,036 | -0.57(-1.40%) |
Aug 18, 2004 | 39.97 | 40.69 | 39.78 | 40.58 | 1,580,575 | +0.74(+1.86%) |
Aug 17, 2004 | 39.97 | 40.52 | 39.84 | 39.84 | 1,892,413 | +0.37(+0.95%) |
Aug 16, 2004 | 38.39 | 39.50 | 38.26 | 39.47 | 777,578 | +1.08(+2.82%) |
Aug 13, 2004 | 38.20 | 38.52 | 38.01 | 38.38 | 608,950 | +0.35(+0.92%) |
Aug 12, 2004 | 38.33 | 38.50 | 37.76 | 38.03 | 1,009,131 | -0.30(-0.77%) |
Aug 11, 2004 | 38.85 | 38.89 | 38.00 | 38.33 | 1,041,679 | -0.70(-1.80%) |
Aug 10, 2004 | 38.98 | 39.11 | 38.56 | 39.04 | 868,402 | +0.32(+0.83%) |
Aug 09, 2004 | 37.99 | 39.52 | 37.88 | 38.71 | 1,735,099 | +0.83(+2.20%) |
Aug 06, 2004 | 38.45 | 38.45 | 37.52 | 37.88 | 1,852,425 | -0.65(-1.67%) |
Aug 05, 2004 | 40.08 | 40.18 | 38.10 | 38.53 | 3,199,123 | -1.65(-4.10%) |
Aug 04, 2004 | 39.76 | 40.32 | 39.68 | 40.17 | 979,529 | +0.25(+0.61%) |
Aug 03, 2004 | 40.56 | 40.56 | 39.72 | 39.93 | 1,393,659 | -0.64(-1.57%) |
Aug 02, 2004 | 40.28 | 40.70 | 40.13 | 40.56 | 1,511,140 | +0.28(+0.69%) |
Jul 30, 2004 | 40.25 | 40.46 | 40.07 | 40.29 | 1,327,943 | -0.07(-0.18%) |
Jul 29, 2004 | 40.04 | 40.64 | 39.91 | 40.36 | 1,225,341 | +0.39(+0.97%) |
Jul 28, 2004 | 39.78 | 40.16 | 39.64 | 39.97 | 696,519 | -0.06(-0.16%) |
Jul 27, 2004 | 40.00 | 40.13 | 39.58 | 40.04 | 1,640,246 | +0.12(+0.31%) |
Jul 26, 2004 | 40.69 | 40.69 | 39.64 | 39.91 | 1,439,845 | -0.75(-1.84%) |
Jul 23, 2004 | 40.96 | 40.96 | 40.37 | 40.66 | 1,359,406 | -0.46(-1.11%) |
Jul 22, 2004 | 40.43 | 41.24 | 40.25 | 41.12 | 1,764,082 | +0.69(+1.71%) |
Jul 21, 2004 | 41.62 | 42.07 | 40.30 | 40.43 | 1,985,406 | -0.82(-1.99%) |
Jul 20, 2004 | 40.26 | 41.27 | 40.23 | 41.25 | 2,394,421 | +1.21(+3.03%) |
Jul 19, 2004 | 40.08 | 40.14 | 39.65 | 40.04 | 1,645,515 | -0.04(-0.10%) |
Jul 16, 2004 | 40.91 | 40.97 | 40.07 | 40.07 | 1,538,728 | -0.14(-0.34%) |
Jul 15, 2004 | 40.50 | 40.60 | 40.20 | 40.21 | 1,479,057 | -0.18(-0.45%) |
Jul 14, 2004 | 40.97 | 40.99 | 40.34 | 40.39 | 1,260,523 | -0.71(-1.73%) |
Jul 13, 2004 | 41.16 | 41.32 | 41.04 | 41.10 | 999,212 | +0.00(+0.00%) |
Jul 12, 2004 | 41.96 | 41.96 | 41.02 | 41.10 | 1,546,478 | -0.86(-2.05%) |
Jul 09, 2004 | 41.59 | 42.17 | 41.50 | 41.96 | 1,064,772 | +0.35(+0.84%) |
Jul 08, 2004 | 42.49 | 42.49 | 41.56 | 41.61 | 2,895,655 | -1.22(-2.85%) |
Jul 07, 2004 | 44.09 | 44.09 | 42.78 | 42.83 | 1,574,221 | -1.27(-2.88%) |
Jul 06, 2004 | 43.95 | 44.26 | 43.75 | 44.10 | 757,895 | +0.15(+0.34%) |
Jul 02, 2004 | 43.65 | 44.42 | 43.57 | 43.95 | 581,207 | +0.33(+0.75%) |
Jul 01, 2004 | 44.26 | 44.44 | 43.27 | 43.62 | 1,150,481 | -0.64(-1.44%) |
Jun 30, 2004 | 43.95 | 44.45 | 43.56 | 44.26 | 533,626 | +0.34(+0.78%) |
Jun 29, 2004 | 44.29 | 44.29 | 43.78 | 43.92 | 829,654 | -0.45(-1.02%) |
Jun 28, 2004 | 45.39 | 45.41 | 44.20 | 44.37 | 823,920 | -0.68(-1.52%) |
Jun 25, 2004 | 45.62 | 45.69 | 44.96 | 45.05 | 769,209 | -0.63(-1.38%) |
Jun 24, 2004 | 44.95 | 45.80 | 44.73 | 45.69 | 1,519,510 | +0.77(+1.71%) |
Jun 23, 2004 | 43.78 | 45.10 | 43.69 | 44.92 | 1,152,031 | +1.05(+2.40%) |
Jun 22, 2004 | 43.52 | 44.07 | 43.46 | 43.87 | 794,007 | +0.30(+0.70%) |
Jun 21, 2004 | 43.02 | 43.81 | 43.00 | 43.56 | 823,300 | +0.24(+0.55%) |
Jun 18, 2004 | 43.27 | 43.52 | 43.09 | 43.33 | 918,773 | +0.06(+0.13%) |
Jun 17, 2004 | 43.28 | 43.44 | 43.09 | 43.27 | 812,606 | -0.01(-0.03%) |
Jun 16, 2004 | 43.67 | 43.81 | 43.21 | 43.28 | 763,009 | -0.39(-0.89%) |
Jun 15, 2004 | 42.74 | 43.84 | 42.69 | 43.67 | 1,590,029 | +1.04(+2.44%) |
Jun 14, 2004 | 43.10 | 43.10 | 42.18 | 42.63 | 1,192,328 | -0.83(-1.90%) |
Jun 10, 2004 | 43.20 | 43.68 | 43.00 | 43.45 | 881,111 | +0.32(+0.75%) |
Jun 09, 2004 | 43.16 | 43.48 | 43.05 | 43.13 | 1,594,524 | -0.19(-0.43%) |
Jun 08, 2004 | 43.45 | 43.45 | 42.65 | 43.32 | 1,597,159 | -0.19(-0.44%) |
Jun 07, 2004 | 42.75 | 43.58 | 42.69 | 43.51 | 993,168 | +0.85(+1.98%) |
Jun 04, 2004 | 42.93 | 42.93 | 41.83 | 42.67 | 1,982,616 | -0.26(-0.60%) |
Jun 03, 2004 | 43.12 | 43.13 | 42.65 | 42.93 | 1,099,800 | -0.20(-0.46%) |
Jun 02, 2004 | 43.16 | 43.33 | 42.68 | 43.13 | 1,212,787 | +0.03(+0.06%) |