Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.53 | 33.86 | 33.32 | 33.68 | 94,700 | +0.15(+0.45%) |
Aug 30, 2004 | 33.48 | 33.72 | 33.38 | 33.53 | 97,600 | +0.31(+0.93%) |
Aug 27, 2004 | 33.26 | 33.41 | 33.13 | 33.22 | 67,800 | +0.04(+0.12%) |
Aug 26, 2004 | 33.19 | 33.50 | 33.11 | 33.18 | 256,300 | +0.08(+0.24%) |
Aug 25, 2004 | 32.67 | 33.14 | 32.60 | 33.10 | 38,600 | +0.30(+0.91%) |
Aug 24, 2004 | 32.46 | 32.98 | 32.46 | 32.80 | 59,800 | +0.63(+1.96%) |
Aug 23, 2004 | 32.46 | 32.60 | 32.17 | 32.17 | 47,920 | -0.32(-0.98%) |
Aug 20, 2004 | 32.07 | 32.59 | 31.98 | 32.49 | 23,104 | +0.20(+0.62%) |
Aug 19, 2004 | 32.27 | 32.42 | 32.09 | 32.29 | 35,400 | +0.03(+0.09%) |
Aug 18, 2004 | 31.90 | 32.26 | 31.73 | 32.26 | 20,190 | +0.36(+1.13%) |
Aug 17, 2004 | 31.75 | 32.10 | 31.67 | 31.90 | 59,000 | +0.05(+0.16%) |
Aug 16, 2004 | 31.25 | 31.89 | 31.25 | 31.85 | 26,600 | +0.57(+1.82%) |
Aug 13, 2004 | 30.95 | 31.84 | 30.88 | 31.28 | 49,800 | +0.03(+0.10%) |
Aug 12, 2004 | 31.23 | 31.35 | 30.97 | 31.25 | 77,900 | -0.29(-0.92%) |
Aug 11, 2004 | 31.42 | 31.65 | 31.05 | 31.54 | 256,100 | -0.56(-1.74%) |
Aug 10, 2004 | 31.76 | 32.22 | 31.62 | 32.10 | 68,200 | +0.40(+1.26%) |
Aug 09, 2004 | 31.75 | 31.84 | 31.44 | 31.70 | 71,947 | -0.39(-1.22%) |
Aug 06, 2004 | 32.00 | 32.26 | 31.81 | 32.09 | 258,600 | -0.01(-0.03%) |
Aug 05, 2004 | 32.31 | 32.34 | 32.09 | 32.10 | 32,200 | -0.30(-0.93%) |
Aug 04, 2004 | 32.20 | 32.50 | 32.11 | 32.40 | 69,400 | -0.15(-0.46%) |
Aug 03, 2004 | 32.57 | 32.75 | 32.42 | 32.55 | 39,783 | +0.18(+0.56%) |
Aug 02, 2004 | 32.65 | 32.66 | 32.33 | 32.37 | 47,600 | -0.78(-2.35%) |
Jul 30, 2004 | 33.19 | 33.25 | 32.99 | 33.15 | 35,100 | +0.02(+0.06%) |
Jul 29, 2004 | 32.96 | 33.23 | 32.84 | 33.13 | 37,600 | +0.13(+0.39%) |
Jul 28, 2004 | 32.88 | 33.00 | 32.55 | 33.00 | 34,800 | +0.07(+0.21%) |
Jul 27, 2004 | 33.07 | 33.18 | 32.66 | 32.93 | 100,100 | -0.19(-0.57%) |
Jul 26, 2004 | 33.40 | 33.53 | 33.07 | 33.12 | 35,900 | -0.35(-1.05%) |
Jul 23, 2004 | 33.57 | 33.71 | 33.33 | 33.47 | 37,500 | -0.79(-2.31%) |
Jul 22, 2004 | 34.51 | 34.51 | 33.92 | 34.26 | 43,300 | -0.54(-1.55%) |
Jul 21, 2004 | 35.40 | 35.40 | 34.80 | 34.80 | 47,900 | -0.95(-2.66%) |
Jul 20, 2004 | 35.62 | 35.99 | 35.40 | 35.75 | 42,800 | +0.35(+0.99%) |
Jul 19, 2004 | 35.96 | 36.10 | 35.32 | 35.40 | 133,200 | -0.04(-0.11%) |
Jul 16, 2004 | 35.98 | 36.03 | 35.17 | 35.44 | 34,800 | -0.06(-0.17%) |
Jul 15, 2004 | 35.34 | 35.57 | 35.24 | 35.50 | 39,800 | -0.51(-1.42%) |
Jul 14, 2004 | 35.88 | 36.34 | 35.80 | 36.01 | 31,700 | +0.30(+0.84%) |
Jul 13, 2004 | 35.66 | 35.78 | 35.55 | 35.71 | 24,500 | -0.54(-1.49%) |
Jul 12, 2004 | 35.92 | 36.25 | 35.80 | 36.25 | 53,300 | +0.55(+1.54%) |
Jul 09, 2004 | 35.35 | 35.83 | 35.17 | 35.70 | 44,400 | -0.02(-0.06%) |
Jul 08, 2004 | 35.84 | 35.85 | 35.56 | 35.72 | 44,800 | -0.87(-2.38%) |
Jul 07, 2004 | 36.27 | 36.59 | 36.05 | 36.59 | 35,200 | +0.06(+0.16%) |
Jul 06, 2004 | 36.18 | 36.73 | 36.11 | 36.53 | 67,400 | -0.57(-1.54%) |
Jul 02, 2004 | 37.11 | 37.15 | 36.95 | 37.10 | 54,400 | +0.17(+0.46%) |
Jul 01, 2004 | 37.21 | 37.33 | 36.65 | 36.93 | 21,300 | -0.32(-0.86%) |
Jun 30, 2004 | 36.89 | 37.30 | 36.67 | 37.25 | 109,100 | +0.22(+0.59%) |
Jun 29, 2004 | 37.06 | 37.18 | 36.82 | 37.03 | 50,700 | -0.75(-1.99%) |
Jun 28, 2004 | 37.50 | 37.78 | 37.41 | 37.78 | 49,300 | +1.16(+3.17%) |
Jun 25, 2004 | 36.70 | 36.96 | 36.53 | 36.62 | 188,000 | -0.42(-1.13%) |
Jun 24, 2004 | 37.29 | 37.44 | 36.86 | 37.04 | 36,800 | -0.31(-0.83%) |
Jun 23, 2004 | 37.44 | 37.51 | 36.83 | 37.35 | 166,600 | -0.40(-1.06%) |
Jun 22, 2004 | 37.59 | 37.90 | 37.43 | 37.75 | 54,600 | +0.04(+0.11%) |
Jun 21, 2004 | 37.82 | 37.96 | 37.55 | 37.71 | 19,000 | -0.14(-0.37%) |
Jun 18, 2004 | 37.13 | 37.95 | 37.13 | 37.85 | 251,500 | +0.62(+1.67%) |
Jun 17, 2004 | 37.08 | 37.35 | 36.90 | 37.23 | 46,900 | +0.61(+1.67%) |
Jun 16, 2004 | 36.72 | 36.89 | 36.57 | 36.62 | 63,400 | -0.40(-1.08%) |
Jun 15, 2004 | 36.34 | 37.04 | 36.34 | 37.02 | 49,600 | +0.94(+2.61%) |
Jun 14, 2004 | 35.85 | 36.30 | 35.75 | 36.08 | 44,800 | -0.53(-1.45%) |
Jun 10, 2004 | 36.63 | 36.73 | 36.46 | 36.61 | 25,900 | -0.23(-0.62%) |
Jun 09, 2004 | 37.32 | 37.35 | 36.70 | 36.84 | 36,900 | -0.83(-2.21%) |
Jun 08, 2004 | 37.60 | 37.90 | 37.46 | 37.67 | 27,900 | -0.34(-0.89%) |
Jun 07, 2004 | 37.65 | 38.05 | 37.54 | 38.01 | 69,700 | +0.39(+1.04%) |
Jun 04, 2004 | 37.36 | 37.75 | 37.16 | 37.62 | 87,200 | +0.63(+1.70%) |
Jun 03, 2004 | 36.72 | 37.10 | 36.54 | 36.99 | 63,600 | +0.09(+0.24%) |
Jun 02, 2004 | 36.91 | 37.16 | 36.54 | 36.90 | 125,500 | +0.91(+2.53%) |