Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.09 | 38.26 | 37.93 | 38.13 | 166,029 | +0.07(+0.18%) |
Aug 30, 2004 | 38.56 | 38.63 | 38.05 | 38.06 | 120,126 | -0.60(-1.56%) |
Aug 27, 2004 | 38.35 | 38.80 | 38.28 | 38.66 | 122,368 | +0.17(+0.44%) |
Aug 26, 2004 | 38.25 | 38.54 | 38.18 | 38.49 | 146,322 | +0.25(+0.64%) |
Aug 25, 2004 | 38.54 | 38.75 | 37.92 | 38.24 | 233,880 | -0.30(-0.77%) |
Aug 24, 2004 | 38.24 | 38.78 | 37.59 | 38.54 | 467,407 | +0.47(+1.25%) |
Aug 23, 2004 | 37.82 | 38.68 | 37.29 | 38.07 | 498,323 | +0.58(+1.56%) |
Aug 20, 2004 | 36.76 | 37.56 | 36.74 | 37.48 | 269,281 | +0.78(+2.12%) |
Aug 19, 2004 | 36.36 | 36.77 | 36.23 | 36.70 | 227,508 | +0.30(+0.81%) |
Aug 18, 2004 | 35.85 | 36.41 | 35.63 | 36.41 | 167,327 | +0.49(+1.37%) |
Aug 17, 2004 | 35.84 | 36.34 | 35.73 | 35.91 | 380,675 | +0.25(+0.69%) |
Aug 16, 2004 | 35.34 | 35.85 | 35.29 | 35.67 | 205,206 | +0.25(+0.69%) |
Aug 13, 2004 | 35.41 | 35.52 | 35.16 | 35.42 | 154,937 | +0.01(+0.02%) |
Aug 12, 2004 | 35.48 | 35.48 | 35.25 | 35.41 | 200,485 | -0.09(-0.26%) |
Aug 11, 2004 | 35.75 | 35.90 | 35.42 | 35.51 | 317,072 | -0.26(-0.73%) |
Aug 10, 2004 | 35.39 | 35.93 | 35.39 | 35.77 | 307,750 | +0.38(+1.08%) |
Aug 09, 2004 | 35.80 | 35.86 | 35.17 | 35.39 | 468,351 | -0.20(-0.57%) |
Aug 06, 2004 | 36.10 | 36.25 | 35.47 | 35.59 | 694,325 | -0.98(-2.69%) |
Aug 05, 2004 | 36.73 | 36.89 | 36.33 | 36.58 | 321,556 | -0.16(-0.44%) |
Aug 04, 2004 | 36.82 | 36.97 | 36.17 | 36.74 | 151,397 | -0.21(-0.57%) |
Aug 03, 2004 | 37.03 | 37.05 | 36.44 | 36.95 | 413,008 | -0.41(-1.09%) |
Aug 02, 2004 | 37.03 | 37.45 | 36.72 | 37.36 | 174,643 | +0.28(+0.75%) |
Jul 30, 2004 | 36.57 | 37.21 | 36.44 | 37.08 | 492,895 | +0.32(+0.88%) |
Jul 29, 2004 | 36.31 | 37.02 | 36.27 | 36.75 | 299,017 | +0.48(+1.33%) |
Jul 28, 2004 | 35.95 | 36.36 | 35.63 | 36.27 | 108,090 | +0.36(+0.99%) |
Jul 27, 2004 | 35.51 | 35.95 | 35.32 | 35.91 | 282,025 | +0.50(+1.41%) |
Jul 26, 2004 | 35.55 | 35.69 | 34.97 | 35.41 | 275,417 | -0.14(-0.38%) |
Jul 23, 2004 | 35.85 | 35.96 | 35.39 | 35.55 | 168,271 | -0.30(-0.83%) |
Jul 22, 2004 | 35.94 | 36.36 | 35.76 | 35.85 | 188,567 | -0.31(-0.84%) |
Jul 21, 2004 | 37.13 | 37.46 | 36.15 | 36.15 | 165,439 | -0.98(-2.65%) |
Jul 20, 2004 | 36.44 | 37.13 | 36.15 | 37.13 | 146,440 | +0.54(+1.48%) |
Jul 19, 2004 | 36.48 | 36.78 | 36.23 | 36.59 | 68,677 | +0.05(+0.14%) |
Jul 16, 2004 | 36.52 | 37.13 | 36.40 | 36.54 | 152,931 | +0.09(+0.26%) |
Jul 15, 2004 | 36.59 | 36.65 | 36.27 | 36.45 | 111,984 | +0.03(+0.07%) |
Jul 14, 2004 | 36.58 | 36.95 | 36.30 | 36.42 | 200,840 | -0.33(-0.90%) |
Jul 13, 2004 | 36.71 | 37.02 | 36.53 | 36.75 | 220,074 | -0.02(-0.05%) |
Jul 12, 2004 | 36.65 | 37.05 | 36.48 | 36.77 | 164,613 | +0.12(+0.32%) |
Jul 09, 2004 | 36.60 | 36.92 | 36.58 | 36.65 | 166,619 | +0.01(+0.02%) |
Jul 08, 2004 | 37.19 | 37.24 | 36.48 | 36.64 | 291,347 | -0.54(-1.46%) |
Jul 07, 2004 | 37.04 | 37.26 | 36.78 | 37.19 | 138,416 | +0.15(+0.41%) |
Jul 06, 2004 | 37.43 | 37.47 | 37.01 | 37.03 | 160,601 | -0.39(-1.04%) |
Jul 02, 2004 | 37.61 | 37.92 | 37.33 | 37.42 | 126,852 | -0.15(-0.41%) |
Jul 01, 2004 | 37.82 | 37.91 | 36.86 | 37.58 | 357,193 | +0.01(+0.02%) |
Jun 30, 2004 | 38.05 | 38.20 | 37.47 | 37.57 | 337,250 | -0.42(-1.09%) |
Jun 29, 2004 | 37.79 | 38.10 | 37.48 | 37.98 | 276,243 | +0.20(+0.54%) |
Jun 28, 2004 | 38.09 | 38.09 | 37.42 | 37.78 | 314,004 | -0.36(-0.93%) |
Jun 25, 2004 | 37.80 | 38.13 | 37.05 | 38.13 | 372,179 | +0.37(+0.99%) |
Jun 24, 2004 | 37.97 | 38.19 | 37.61 | 37.76 | 231,520 | -0.14(-0.36%) |
Jun 23, 2004 | 37.29 | 37.92 | 37.08 | 37.90 | 139,124 | +0.61(+1.64%) |
Jun 22, 2004 | 37.40 | 37.48 | 36.65 | 37.29 | 196,591 | -0.18(-0.48%) |
Jun 21, 2004 | 37.58 | 37.63 | 37.13 | 37.47 | 131,572 | -0.06(-0.16%) |
Jun 18, 2004 | 36.80 | 37.58 | 36.80 | 37.52 | 222,906 | +0.39(+1.05%) |
Jun 17, 2004 | 36.57 | 37.19 | 36.44 | 37.13 | 161,663 | +0.47(+1.27%) |
Jun 16, 2004 | 36.74 | 37.37 | 36.52 | 36.67 | 203,200 | -0.05(-0.14%) |
Jun 15, 2004 | 36.65 | 37.12 | 36.57 | 36.72 | 153,993 | +0.15(+0.42%) |
Jun 14, 2004 | 37.27 | 37.30 | 36.57 | 36.57 | 169,923 | -0.70(-1.89%) |
Jun 10, 2004 | 37.29 | 37.41 | 36.95 | 37.27 | 129,920 | +0.11(+0.30%) |
Jun 09, 2004 | 37.02 | 37.71 | 37.02 | 37.16 | 320,258 | +0.19(+0.53%) |
Jun 08, 2004 | 36.65 | 36.97 | 36.36 | 36.97 | 280,727 | +0.12(+0.32%) |
Jun 07, 2004 | 36.53 | 37.25 | 36.25 | 36.85 | 199,069 | +0.29(+0.79%) |
Jun 04, 2004 | 36.74 | 36.79 | 36.41 | 36.56 | 184,083 | +0.03(+0.07%) |
Jun 03, 2004 | 36.65 | 36.80 | 36.32 | 36.53 | 209,690 | -0.14(-0.37%) |
Jun 02, 2004 | 36.60 | 36.76 | 36.14 | 36.67 | 92,513 | +0.15(+0.42%) |