Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.68 | 32.53 | 31.55 | 31.63 | 258,604 | +0.10(+0.33%) |
Aug 30, 2004 | 31.90 | 32.36 | 31.43 | 31.53 | 188,944 | -0.67(-2.08%) |
Aug 27, 2004 | 32.25 | 32.60 | 31.80 | 32.20 | 163,844 | -0.01(-0.03%) |
Aug 26, 2004 | 33.56 | 33.56 | 32.01 | 32.20 | 235,921 | -1.35(-4.04%) |
Aug 25, 2004 | 33.35 | 33.57 | 33.19 | 33.56 | 65,744 | +0.11(+0.34%) |
Aug 24, 2004 | 33.50 | 33.52 | 33.10 | 33.45 | 83,706 | +0.31(+0.94%) |
Aug 23, 2004 | 33.92 | 33.92 | 33.06 | 33.13 | 79,907 | -0.61(-1.80%) |
Aug 20, 2004 | 33.43 | 33.87 | 33.03 | 33.74 | 132,737 | +0.40(+1.20%) |
Aug 19, 2004 | 33.67 | 33.87 | 33.06 | 33.34 | 53,885 | -0.36(-1.06%) |
Aug 18, 2004 | 32.64 | 33.72 | 32.49 | 33.70 | 119,745 | +1.04(+3.19%) |
Aug 17, 2004 | 32.79 | 33.15 | 32.22 | 32.66 | 125,502 | +0.17(+0.53%) |
Aug 16, 2004 | 32.51 | 33.58 | 31.89 | 32.48 | 241,218 | +0.13(+0.40%) |
Aug 13, 2004 | 31.94 | 32.74 | 31.47 | 32.35 | 362,460 | +0.69(+2.19%) |
Aug 12, 2004 | 32.48 | 32.50 | 31.32 | 31.66 | 131,489 | -0.97(-2.98%) |
Aug 11, 2004 | 33.23 | 33.34 | 32.12 | 32.63 | 232,582 | -0.55(-1.65%) |
Aug 10, 2004 | 31.54 | 33.70 | 31.54 | 33.18 | 266,203 | +1.55(+4.89%) |
Aug 09, 2004 | 31.74 | 31.99 | 31.53 | 31.63 | 96,602 | -0.23(-0.71%) |
Aug 06, 2004 | 32.86 | 32.86 | 31.76 | 31.86 | 174,552 | -1.11(-3.37%) |
Aug 05, 2004 | 33.66 | 33.97 | 32.86 | 32.97 | 166,722 | -0.78(-2.32%) |
Aug 04, 2004 | 33.65 | 33.93 | 32.98 | 33.75 | 154,057 | +0.05(+0.15%) |
Aug 03, 2004 | 33.79 | 34.12 | 33.53 | 33.70 | 204,142 | -0.23(-0.67%) |
Aug 02, 2004 | 33.65 | 34.09 | 33.37 | 33.92 | 445,245 | +0.23(+0.67%) |
Jul 30, 2004 | 33.92 | 34.42 | 33.50 | 33.70 | 219,917 | -0.26(-0.77%) |
Jul 29, 2004 | 31.61 | 34.57 | 31.61 | 33.96 | 458,141 | +2.48(+7.86%) |
Jul 28, 2004 | 31.47 | 31.75 | 30.49 | 31.48 | 178,351 | -0.12(-0.38%) |
Jul 27, 2004 | 30.61 | 31.73 | 30.49 | 31.61 | 288,540 | +0.50(+1.62%) |
Jul 26, 2004 | 31.61 | 31.73 | 30.83 | 31.10 | 191,707 | -0.28(-0.89%) |
Jul 23, 2004 | 32.04 | 32.31 | 31.18 | 31.38 | 118,248 | -0.32(-1.01%) |
Jul 22, 2004 | 31.66 | 32.59 | 30.83 | 31.70 | 181,805 | -0.17(-0.54%) |
Jul 21, 2004 | 33.52 | 33.85 | 31.73 | 31.87 | 157,511 | -1.64(-4.90%) |
Jul 20, 2004 | 32.85 | 33.52 | 32.60 | 33.52 | 103,165 | +0.43(+1.29%) |
Jul 19, 2004 | 32.99 | 33.34 | 32.40 | 33.09 | 111,225 | -0.01(-0.03%) |
Jul 16, 2004 | 33.83 | 33.98 | 32.85 | 33.10 | 99,135 | -0.68(-2.01%) |
Jul 15, 2004 | 34.21 | 34.40 | 33.44 | 33.78 | 120,551 | -0.22(-0.64%) |
Jul 14, 2004 | 33.86 | 34.68 | 33.28 | 33.99 | 176,739 | -0.12(-0.36%) |
Jul 13, 2004 | 33.77 | 34.27 | 33.44 | 34.12 | 144,730 | +0.64(+1.92%) |
Jul 12, 2004 | 33.73 | 33.92 | 33.29 | 33.47 | 221,759 | -0.45(-1.33%) |
Jul 09, 2004 | 34.30 | 34.93 | 33.65 | 33.92 | 137,361 | -0.52(-1.51%) |
Jul 08, 2004 | 34.08 | 34.86 | 33.06 | 34.45 | 227,631 | +0.26(+0.76%) |
Jul 07, 2004 | 35.82 | 36.16 | 33.96 | 34.18 | 278,983 | -1.84(-5.11%) |
Jul 06, 2004 | 36.66 | 36.66 | 35.84 | 36.03 | 363,266 | -0.56(-1.54%) |
Jul 02, 2004 | 36.22 | 36.63 | 35.96 | 36.59 | 98,559 | +0.42(+1.15%) |
Jul 01, 2004 | 36.69 | 36.95 | 35.80 | 36.17 | 169,025 | -0.66(-1.79%) |
Jun 30, 2004 | 36.23 | 36.89 | 36.12 | 36.83 | 252,386 | +0.43(+1.19%) |
Jun 29, 2004 | 37.08 | 37.18 | 35.75 | 36.40 | 397,232 | -0.47(-1.27%) |
Jun 28, 2004 | 38.20 | 38.20 | 36.63 | 36.87 | 226,595 | -1.39(-3.63%) |
Jun 25, 2004 | 37.66 | 38.26 | 37.35 | 38.26 | 262,403 | +0.36(+0.94%) |
Jun 24, 2004 | 37.00 | 38.40 | 36.38 | 37.90 | 343,577 | +0.98(+2.66%) |
Jun 23, 2004 | 36.45 | 36.93 | 36.10 | 36.92 | 333,099 | -0.26(-0.70%) |
Jun 22, 2004 | 37.18 | 37.69 | 36.63 | 37.18 | 261,828 | -0.22(-0.58%) |
Jun 21, 2004 | 37.96 | 37.98 | 37.02 | 37.40 | 157,281 | -0.30(-0.81%) |
Jun 18, 2004 | 36.82 | 38.28 | 36.75 | 37.70 | 362,114 | +0.55(+1.47%) |
Jun 17, 2004 | 37.16 | 37.22 | 36.76 | 37.15 | 203,452 | -0.01(-0.02%) |
Jun 16, 2004 | 37.02 | 37.24 | 36.78 | 37.16 | 181,690 | +0.36(+0.99%) |
Jun 15, 2004 | 36.75 | 37.06 | 36.39 | 36.80 | 113,643 | +0.36(+1.00%) |
Jun 14, 2004 | 37.16 | 37.30 | 35.79 | 36.43 | 159,468 | -0.53(-1.43%) |
Jun 10, 2004 | 37.04 | 37.18 | 36.20 | 36.96 | 172,249 | -0.18(-0.49%) |
Jun 09, 2004 | 37.13 | 37.46 | 36.98 | 37.15 | 456,068 | -0.20(-0.53%) |
Jun 08, 2004 | 35.91 | 37.81 | 35.90 | 37.35 | 441,100 | +1.14(+3.14%) |
Jun 07, 2004 | 35.23 | 36.43 | 35.21 | 36.21 | 251,926 | +0.77(+2.18%) |
Jun 04, 2004 | 35.59 | 36.00 | 35.24 | 35.44 | 180,193 | -0.14(-0.39%) |
Jun 03, 2004 | 35.57 | 35.78 | 35.38 | 35.57 | 204,833 | +0.11(+0.32%) |
Jun 02, 2004 | 35.91 | 36.23 | 35.16 | 35.46 | 243,520 | -0.63(-1.73%) |