Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.00 | 31.00 | 30.79 | 31.00 | 66,103 | +0.10(+0.32%) |
Aug 30, 2004 | 30.90 | 31.00 | 30.90 | 30.90 | 3,185 | +0.00(+0.00%) |
Aug 27, 2004 | 30.90 | 31.00 | 30.90 | 30.90 | 3,185 | +0.90(+3.00%) |
Aug 26, 2004 | 30.00 | 30.65 | 30.00 | 30.00 | 2,812 | +0.00(+0.00%) |
Aug 25, 2004 | 30.00 | 30.65 | 30.00 | 30.00 | 2,812 | -0.90(-2.91%) |
Aug 24, 2004 | 30.90 | 30.95 | 30.85 | 30.90 | 4,207 | +0.00(+0.00%) |
Aug 23, 2004 | 30.90 | 30.95 | 30.85 | 30.90 | 4,207 | +0.40(+1.31%) |
Aug 20, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 2,728 | -0.40(-1.29%) |
Aug 19, 2004 | 30.90 | 30.90 | 30.60 | 30.90 | 1,842 | +0.02(+0.07%) |
Aug 18, 2004 | 30.88 | 31.00 | 30.80 | 30.88 | 6,572 | +0.00(+0.00%) |
Aug 17, 2004 | 30.88 | 31.00 | 30.80 | 30.88 | 6,572 | +0.58(+1.91%) |
Aug 16, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 13, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 12, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 11, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.15(+0.50%) |
Aug 10, 2004 | 30.15 | 30.74 | 30.15 | 30.15 | 30,749 | +0.00(+0.00%) |
Aug 09, 2004 | 30.15 | 30.74 | 30.15 | 30.15 | 30,749 | -0.05(-0.17%) |
Aug 06, 2004 | 30.20 | 30.20 | 30.15 | 30.20 | 2,044 | -0.05(-0.17%) |
Aug 05, 2004 | 30.25 | 30.25 | 30.10 | 30.25 | 6,020 | +0.00(+0.00%) |
Aug 04, 2004 | 30.25 | 30.25 | 30.10 | 30.25 | 6,020 | -2.10(-6.49%) |
Aug 03, 2004 | 32.35 | 32.60 | 32.30 | 32.35 | 3,168 | +0.35(+1.09%) |
Aug 02, 2004 | 32.00 | 32.00 | 31.90 | 32.00 | 500 | -0.40(-1.23%) |
Jul 30, 2004 | 32.40 | 32.40 | 32.40 | 32.40 | 750 | +0.00(+0.00%) |
Jul 29, 2004 | 32.40 | 32.40 | 32.40 | 32.40 | 750 | +0.20(+0.62%) |
Jul 28, 2004 | 32.20 | 32.20 | 31.65 | 32.20 | 84,699 | +0.00(+0.00%) |
Jul 27, 2004 | 32.20 | 32.20 | 31.65 | 32.20 | 84,699 | +0.70(+2.22%) |
Jul 26, 2004 | 31.50 | 31.50 | 31.50 | 31.50 | 1,518 | -0.25(-0.79%) |
Jul 23, 2004 | 31.75 | 32.05 | 31.75 | 31.75 | 4,485 | +0.00(+0.00%) |
Jul 22, 2004 | 31.75 | 32.05 | 31.75 | 31.75 | 4,485 | -1.10(-3.35%) |
Jul 21, 2004 | 32.85 | 32.85 | 32.50 | 32.85 | 1,494 | +0.00(+0.00%) |
Jul 20, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 750 | -0.45(-1.35%) |
Jul 19, 2004 | 33.30 | 33.30 | 33.30 | 33.30 | 10,896 | +0.55(+1.68%) |
Jul 16, 2004 | 32.75 | 32.75 | 32.75 | 32.75 | 750 | -1.40(-4.10%) |
Jul 15, 2004 | 34.15 | 34.15 | 33.75 | 34.15 | 1,325 | -0.50(-1.44%) |
Jul 14, 2004 | 34.65 | 34.75 | 34.50 | 34.65 | 5,576 | +0.00(+0.00%) |
Jul 13, 2004 | 34.65 | 34.75 | 34.50 | 34.65 | 5,576 | -0.25(-0.72%) |
Jul 12, 2004 | 34.90 | 35.00 | 34.90 | 34.90 | 2,166 | +0.15(+0.43%) |
Jul 09, 2004 | 34.75 | 35.00 | 34.75 | 34.75 | 846 | -0.55(-1.56%) |
Jul 08, 2004 | 35.30 | 35.35 | 34.80 | 35.30 | 15,128 | +0.40(+1.15%) |
Jul 07, 2004 | 34.90 | 34.90 | 34.75 | 34.90 | 11,169 | -0.60(-1.69%) |
Jul 06, 2004 | 35.50 | 35.50 | 35.50 | 35.50 | 62,163 | -0.15(-0.42%) |
Jul 02, 2004 | 35.65 | 35.70 | 35.40 | 35.65 | 22,513 | +0.00(+0.00%) |
Jul 01, 2004 | 35.65 | 35.70 | 35.40 | 35.65 | 22,513 | +0.00(+0.00%) |
Jun 30, 2004 | 35.60 | 35.70 | 35.40 | 35.65 | 22,513 | -0.65(-1.79%) |
Jun 29, 2004 | 36.30 | 36.65 | 36.30 | 36.30 | 25,812 | +0.00(+0.00%) |
Jun 28, 2004 | 35.90 | 36.65 | 36.30 | 36.30 | 25,812 | +0.40(+1.11%) |
Jun 25, 2004 | 34.65 | 35.90 | 35.50 | 35.90 | 21,817 | +1.30(+3.76%) |
Jun 24, 2004 | 34.60 | 34.60 | 34.60 | 34.60 | 1,487 | +0.10(+0.29%) |
Jun 23, 2004 | 34.50 | 34.70 | 34.50 | 34.50 | 9,081 | -0.80(-2.27%) |
Jun 22, 2004 | 35.30 | 35.30 | 35.25 | 35.30 | 2,036 | +0.00(+0.00%) |
Jun 21, 2004 | 35.30 | 35.55 | 35.30 | 35.30 | 2,104 | +0.05(+0.14%) |
Jun 18, 2004 | 35.25 | 35.25 | 35.15 | 35.25 | 740 | +0.45(+1.29%) |
Jun 17, 2004 | 34.80 | 35.50 | 34.70 | 34.80 | 47,976 | -0.50(-1.42%) |
Jun 16, 2004 | 35.30 | 35.40 | 35.10 | 35.30 | 17,069 | +0.27(+0.78%) |
Jun 15, 2004 | 35.03 | 35.03 | 34.80 | 35.03 | 50,897 | -0.57(-1.61%) |
Jun 14, 2004 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.60(-1.66%) |
Jun 10, 2004 | 36.20 | 36.20 | 36.20 | 36.20 | 1,773 | +0.00(+0.00%) |
Jun 09, 2004 | 36.20 | 36.20 | 36.20 | 36.20 | 119 | +0.20(+0.56%) |
Jun 08, 2004 | 36.00 | 36.30 | 36.00 | 36.00 | 51,006 | +0.80(+2.27%) |
Jun 07, 2004 | 35.20 | 35.20 | 34.90 | 35.20 | 3,736 | +0.80(+2.33%) |
Jun 04, 2004 | 34.40 | 34.40 | 34.30 | 34.40 | 2,500 | +0.30(+0.88%) |
Jun 03, 2004 | 34.10 | 34.20 | 34.10 | 34.10 | 6,669 | +0.20(+0.59%) |
Jun 02, 2004 | 33.90 | 34.10 | 33.90 | 33.90 | 15,008 | -0.50(-1.45%) |