Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 41.46 | 41.57 | 41.13 | 41.57 | 293,478 | +0.17(+0.41%) |
Aug 30, 2004 | 41.57 | 41.65 | 41.37 | 41.40 | 172,772 | -0.29(-0.70%) |
Aug 27, 2004 | 41.50 | 41.74 | 41.50 | 41.70 | 37,973 | +0.16(+0.39%) |
Aug 26, 2004 | 41.57 | 41.63 | 41.50 | 41.53 | 158,809 | -0.04(-0.09%) |
Aug 25, 2004 | 41.30 | 41.62 | 41.14 | 41.57 | 111,962 | +0.39(+0.95%) |
Aug 24, 2004 | 41.38 | 41.40 | 41.09 | 41.18 | 731,412 | -0.07(-0.17%) |
Aug 23, 2004 | 41.38 | 41.43 | 41.17 | 41.25 | 827,976 | -0.12(-0.28%) |
Aug 20, 2004 | 41.00 | 41.37 | 41.00 | 41.37 | 1,356,342 | +0.34(+0.82%) |
Aug 19, 2004 | 41.09 | 41.13 | 40.88 | 41.03 | 26,229 | -0.11(-0.28%) |
Aug 18, 2004 | 40.62 | 41.17 | 40.62 | 41.14 | 77,382 | +0.52(+1.28%) |
Aug 17, 2004 | 40.62 | 40.78 | 40.62 | 40.62 | 25,185 | +0.08(+0.21%) |
Aug 16, 2004 | 40.04 | 40.64 | 40.04 | 40.54 | 59,113 | +0.48(+1.19%) |
Aug 13, 2004 | 40.12 | 40.20 | 39.93 | 40.06 | 76,207 | +0.08(+0.19%) |
Aug 12, 2004 | 40.35 | 40.43 | 39.99 | 39.99 | 167,422 | -0.51(-1.27%) |
Aug 11, 2004 | 40.40 | 40.55 | 40.20 | 40.50 | 97,347 | -0.12(-0.30%) |
Aug 10, 2004 | 40.37 | 40.62 | 40.29 | 40.62 | 91,736 | +0.31(+0.78%) |
Aug 09, 2004 | 40.27 | 40.40 | 40.16 | 40.31 | 98,130 | +0.08(+0.19%) |
Aug 06, 2004 | 40.31 | 40.55 | 40.05 | 40.23 | 180,341 | -0.52(-1.28%) |
Aug 05, 2004 | 41.41 | 41.41 | 40.75 | 40.75 | 2,271,227 | -0.67(-1.61%) |
Aug 04, 2004 | 41.19 | 41.53 | 41.16 | 41.42 | 1,281,439 | +0.02(+0.04%) |
Aug 03, 2004 | 41.42 | 41.60 | 41.34 | 41.40 | 22,314 | -0.21(-0.52%) |
Aug 02, 2004 | 41.05 | 41.62 | 41.05 | 41.62 | 27,012 | +0.25(+0.59%) |
Jul 30, 2004 | 41.35 | 41.40 | 41.13 | 41.37 | 30,404 | +0.02(+0.04%) |
Jul 29, 2004 | 41.50 | 41.53 | 41.20 | 41.36 | 54,415 | +0.11(+0.26%) |
Jul 28, 2004 | 41.13 | 41.34 | 40.78 | 41.25 | 353,766 | +0.06(+0.15%) |
Jul 27, 2004 | 40.92 | 41.25 | 40.77 | 41.19 | 113,528 | +0.50(+1.22%) |
Jul 26, 2004 | 40.98 | 40.98 | 40.52 | 40.69 | 110,266 | -0.10(-0.24%) |
Jul 23, 2004 | 41.04 | 41.04 | 40.68 | 40.79 | 157,896 | -0.32(-0.78%) |
Jul 22, 2004 | 40.91 | 41.30 | 40.68 | 41.11 | 131,536 | +0.03(+0.07%) |
Jul 21, 2004 | 41.76 | 41.81 | 41.06 | 41.08 | 203,177 | -0.49(-1.18%) |
Jul 20, 2004 | 41.24 | 41.57 | 41.18 | 41.57 | 51,022 | +0.34(+0.82%) |
Jul 19, 2004 | 41.37 | 41.37 | 41.07 | 41.24 | 253,417 | +0.04(+0.09%) |
Jul 16, 2004 | 41.65 | 41.65 | 41.15 | 41.20 | 100,609 | -0.23(-0.55%) |
Jul 15, 2004 | 41.73 | 41.73 | 41.43 | 41.43 | 154,894 | -0.19(-0.46%) |
Jul 14, 2004 | 41.65 | 41.92 | 41.48 | 41.62 | 170,423 | -0.18(-0.44%) |
Jul 13, 2004 | 41.71 | 41.86 | 41.71 | 41.80 | 65,115 | +0.05(+0.11%) |
Jul 12, 2004 | 41.73 | 41.82 | 41.50 | 41.76 | 89,909 | +0.06(+0.15%) |
Jul 09, 2004 | 41.57 | 41.80 | 41.57 | 41.70 | 120,705 | +0.15(+0.35%) |
Jul 08, 2004 | 41.76 | 41.92 | 41.55 | 41.55 | 1,114,017 | -0.24(-0.57%) |
Jul 07, 2004 | 41.83 | 41.98 | 41.74 | 41.79 | 158,679 | +0.00(+0.00%) |
Jul 06, 2004 | 41.75 | 41.88 | 41.63 | 41.79 | 42,932 | -0.28(-0.67%) |
Jul 02, 2004 | 42.16 | 42.22 | 42.00 | 42.07 | 84,428 | -0.08(-0.20%) |
Jul 01, 2004 | 42.57 | 42.57 | 41.98 | 42.16 | 92,910 | -0.45(-1.06%) |
Jun 30, 2004 | 42.42 | 42.69 | 42.32 | 42.61 | 198,479 | +0.21(+0.49%) |
Jun 29, 2004 | 42.15 | 42.52 | 42.15 | 42.40 | 52,327 | +0.15(+0.34%) |
Jun 28, 2004 | 42.53 | 42.65 | 42.19 | 42.26 | 85,864 | -0.44(-1.04%) |
Jun 25, 2004 | 42.88 | 43.06 | 42.65 | 42.70 | 37,581 | -0.18(-0.43%) |
Jun 24, 2004 | 42.96 | 43.09 | 42.81 | 42.88 | 66,942 | -0.12(-0.29%) |
Jun 23, 2004 | 42.53 | 43.01 | 42.53 | 43.01 | 52,066 | +0.40(+0.94%) |
Jun 22, 2004 | 42.42 | 42.68 | 42.32 | 42.61 | 58,852 | +0.08(+0.18%) |
Jun 21, 2004 | 42.84 | 42.89 | 42.53 | 42.53 | 198,349 | -0.17(-0.39%) |
Jun 18, 2004 | 42.47 | 42.88 | 42.47 | 42.70 | 178,122 | +0.09(+0.22%) |
Jun 17, 2004 | 42.65 | 42.68 | 42.45 | 42.61 | 19,182 | -0.07(-0.16%) |
Jun 16, 2004 | 42.76 | 42.76 | 42.57 | 42.68 | 304,439 | +0.04(+0.09%) |
Jun 15, 2004 | 42.57 | 42.84 | 42.57 | 42.64 | 55,328 | +0.30(+0.71%) |
Jun 14, 2004 | 42.61 | 42.61 | 42.28 | 42.34 | 34,711 | -0.40(-0.93%) |
Jun 10, 2004 | 42.65 | 42.74 | 42.58 | 42.74 | 53,241 | +0.17(+0.40%) |
Jun 09, 2004 | 42.80 | 42.82 | 42.57 | 42.57 | 47,499 | -0.31(-0.71%) |
Jun 08, 2004 | 42.84 | 42.91 | 42.65 | 42.88 | 119,531 | +0.11(+0.27%) |
Jun 07, 2004 | 42.44 | 42.78 | 42.44 | 42.76 | 155,025 | +0.62(+1.47%) |
Jun 04, 2004 | 42.30 | 42.39 | 42.14 | 42.14 | 130,623 | +0.26(+0.62%) |
Jun 03, 2004 | 41.98 | 42.22 | 41.83 | 41.88 | 79,470 | -0.32(-0.76%) |
Jun 02, 2004 | 42.05 | 42.27 | 41.93 | 42.20 | 27,012 | +0.29(+0.69%) |