Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.95 | 37.95 | 37.60 | 37.88 | 148,717 | +0.08(+0.20%) |
Aug 30, 2004 | 38.24 | 38.24 | 37.80 | 37.80 | 152,506 | -0.49(-1.28%) |
Aug 27, 2004 | 38.07 | 38.33 | 38.07 | 38.29 | 119,708 | +0.24(+0.64%) |
Aug 26, 2004 | 38.01 | 38.17 | 38.00 | 38.05 | 144,928 | -0.08(-0.20%) |
Aug 25, 2004 | 37.88 | 38.17 | 37.62 | 38.12 | 415,603 | +0.35(+0.92%) |
Aug 24, 2004 | 38.05 | 38.05 | 37.63 | 37.78 | 206,499 | +0.02(+0.04%) |
Aug 23, 2004 | 37.84 | 37.99 | 37.74 | 37.76 | 201,289 | -0.09(-0.25%) |
Aug 20, 2004 | 37.63 | 37.91 | 37.55 | 37.85 | 315,669 | +0.26(+0.70%) |
Aug 19, 2004 | 37.62 | 37.70 | 37.40 | 37.59 | 203,302 | -0.22(-0.58%) |
Aug 18, 2004 | 37.20 | 37.81 | 37.03 | 37.81 | 625,299 | +0.61(+1.63%) |
Aug 17, 2004 | 37.29 | 37.41 | 37.12 | 37.20 | 549,401 | +0.27(+0.73%) |
Aug 16, 2004 | 36.72 | 37.08 | 36.54 | 36.93 | 178,674 | +0.47(+1.30%) |
Aug 13, 2004 | 36.47 | 36.70 | 36.37 | 36.46 | 468,175 | -0.08(-0.21%) |
Aug 12, 2004 | 36.74 | 36.88 | 36.54 | 36.54 | 470,070 | -0.37(-1.01%) |
Aug 11, 2004 | 36.79 | 36.99 | 36.48 | 36.91 | 669,938 | -0.15(-0.41%) |
Aug 10, 2004 | 36.62 | 37.06 | 36.62 | 37.06 | 148,243 | +0.49(+1.34%) |
Aug 09, 2004 | 36.77 | 36.77 | 36.49 | 36.57 | 198,092 | +0.00(+0.00%) |
Aug 06, 2004 | 36.75 | 36.96 | 36.48 | 36.57 | 578,648 | -0.59(-1.59%) |
Aug 05, 2004 | 38.01 | 38.01 | 37.16 | 37.16 | 473,740 | -0.70(-1.85%) |
Aug 04, 2004 | 37.58 | 38.02 | 37.58 | 37.86 | 485,936 | -0.03(-0.07%) |
Aug 03, 2004 | 38.29 | 38.29 | 37.85 | 37.89 | 758,742 | -0.41(-1.06%) |
Aug 02, 2004 | 38.11 | 38.34 | 37.95 | 38.29 | 864,005 | +0.00(+0.00%) |
Jul 30, 2004 | 37.95 | 38.29 | 37.95 | 38.29 | 428,272 | +0.25(+0.67%) |
Jul 29, 2004 | 38.09 | 38.15 | 37.83 | 38.04 | 329,049 | +0.12(+0.31%) |
Jul 28, 2004 | 37.89 | 37.95 | 37.30 | 37.92 | 149,191 | +0.08(+0.22%) |
Jul 27, 2004 | 37.70 | 37.97 | 37.51 | 37.84 | 190,751 | +0.41(+1.11%) |
Jul 26, 2004 | 37.84 | 37.84 | 37.23 | 37.42 | 243,560 | -0.24(-0.65%) |
Jul 23, 2004 | 38.39 | 38.39 | 37.52 | 37.67 | 228,522 | -0.46(-1.20%) |
Jul 22, 2004 | 37.80 | 38.25 | 37.67 | 38.12 | 213,130 | +0.19(+0.51%) |
Jul 21, 2004 | 39.04 | 39.04 | 37.92 | 37.93 | 563,492 | -0.86(-2.22%) |
Jul 20, 2004 | 38.36 | 38.88 | 38.28 | 38.79 | 5,090,019 | +0.53(+1.39%) |
Jul 19, 2004 | 38.60 | 38.61 | 38.08 | 38.26 | 168,964 | -0.17(-0.44%) |
Jul 16, 2004 | 39.02 | 39.02 | 38.36 | 38.43 | 224,496 | -0.24(-0.61%) |
Jul 15, 2004 | 39.02 | 39.06 | 38.66 | 38.66 | 148,125 | -0.17(-0.43%) |
Jul 14, 2004 | 38.79 | 39.24 | 38.77 | 38.83 | 220,944 | -0.30(-0.78%) |
Jul 13, 2004 | 39.01 | 39.18 | 39.01 | 39.14 | 86,909 | +0.09(+0.24%) |
Jul 12, 2004 | 39.14 | 39.14 | 38.77 | 39.04 | 232,903 | -0.03(-0.09%) |
Jul 09, 2004 | 39.25 | 39.26 | 39.00 | 39.08 | 1,021,721 | -0.02(-0.04%) |
Jul 08, 2004 | 39.26 | 39.43 | 38.94 | 39.09 | 261,913 | -0.20(-0.52%) |
Jul 07, 2004 | 39.20 | 39.52 | 39.15 | 39.30 | 191,225 | -0.01(-0.02%) |
Jul 06, 2004 | 39.63 | 39.63 | 39.15 | 39.31 | 289,264 | -0.43(-1.08%) |
Jul 02, 2004 | 40.04 | 40.06 | 39.67 | 39.74 | 240,008 | -0.15(-0.38%) |
Jul 01, 2004 | 40.42 | 40.45 | 39.73 | 39.89 | 361,373 | -0.52(-1.30%) |
Jun 30, 2004 | 40.24 | 40.56 | 40.14 | 40.41 | 1,930,010 | +0.19(+0.48%) |
Jun 29, 2004 | 40.06 | 40.34 | 39.99 | 40.22 | 312,590 | +0.10(+0.25%) |
Jun 28, 2004 | 40.52 | 40.52 | 40.00 | 40.12 | 744,060 | -0.15(-0.38%) |
Jun 25, 2004 | 40.62 | 40.67 | 40.27 | 40.27 | 590,133 | -0.31(-0.77%) |
Jun 24, 2004 | 40.55 | 40.73 | 40.48 | 40.58 | 1,060,085 | -0.07(-0.17%) |
Jun 23, 2004 | 40.34 | 40.68 | 40.13 | 40.65 | 278,608 | +0.34(+0.84%) |
Jun 22, 2004 | 40.04 | 40.31 | 39.85 | 40.31 | 175,121 | +0.16(+0.40%) |
Jun 21, 2004 | 40.30 | 40.45 | 40.07 | 40.15 | 2,070,795 | -0.21(-0.52%) |
Jun 18, 2004 | 40.32 | 40.53 | 40.26 | 40.36 | 130,009 | +0.03(+0.08%) |
Jun 17, 2004 | 40.44 | 40.44 | 40.12 | 40.33 | 173,108 | -0.10(-0.25%) |
Jun 16, 2004 | 40.54 | 40.54 | 40.33 | 40.43 | 142,441 | +0.01(+0.02%) |
Jun 15, 2004 | 40.41 | 40.62 | 40.30 | 40.42 | 190,040 | +0.30(+0.76%) |
Jun 14, 2004 | 40.37 | 40.38 | 40.03 | 40.12 | 237,166 | -0.37(-0.92%) |
Jun 10, 2004 | 40.53 | 40.53 | 40.36 | 40.49 | 199,158 | +0.16(+0.40%) |
Jun 09, 2004 | 40.77 | 40.77 | 40.33 | 40.33 | 268,780 | -0.50(-1.22%) |
Jun 08, 2004 | 40.64 | 40.83 | 40.56 | 40.83 | 248,651 | +0.08(+0.19%) |
Jun 07, 2004 | 40.44 | 40.75 | 40.27 | 40.75 | 295,066 | +0.74(+1.86%) |
Jun 04, 2004 | 40.09 | 40.33 | 40.01 | 40.01 | 188,738 | +0.11(+0.28%) |
Jun 03, 2004 | 40.10 | 40.19 | 39.85 | 39.90 | 339,350 | -0.30(-0.76%) |
Jun 02, 2004 | 40.12 | 40.27 | 39.91 | 40.20 | 228,404 | +0.18(+0.44%) |