Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.50 | 36.57 | 36.25 | 36.39 | 75,850 | +0.04(+0.10%) |
Aug 30, 2004 | 36.57 | 36.57 | 36.35 | 36.35 | 18,520 | -0.27(-0.74%) |
Aug 27, 2004 | 36.48 | 36.66 | 36.48 | 36.62 | 18,928 | +0.06(+0.16%) |
Aug 26, 2004 | 36.31 | 36.61 | 36.31 | 36.56 | 28,733 | +0.14(+0.38%) |
Aug 25, 2004 | 36.13 | 36.42 | 36.03 | 36.42 | 18,928 | +0.21(+0.59%) |
Aug 24, 2004 | 36.35 | 36.39 | 36.11 | 36.21 | 112,890 | -0.04(-0.10%) |
Aug 23, 2004 | 36.20 | 36.36 | 36.14 | 36.25 | 20,698 | +0.04(+0.10%) |
Aug 20, 2004 | 35.98 | 36.21 | 35.84 | 36.21 | 18,792 | +0.24(+0.67%) |
Aug 19, 2004 | 35.91 | 36.09 | 35.75 | 35.97 | 19,064 | -0.09(-0.24%) |
Aug 18, 2004 | 35.91 | 36.17 | 35.83 | 36.06 | 43,849 | +0.29(+0.82%) |
Aug 17, 2004 | 35.89 | 36.02 | 35.75 | 35.76 | 345,617 | -0.14(-0.39%) |
Aug 16, 2004 | 35.80 | 35.93 | 35.59 | 35.90 | 99,273 | +0.23(+0.64%) |
Aug 13, 2004 | 35.70 | 35.81 | 35.51 | 35.67 | 47,934 | +0.01(+0.02%) |
Aug 12, 2004 | 35.76 | 35.89 | 35.64 | 35.67 | 36,495 | -0.26(-0.72%) |
Aug 11, 2004 | 35.54 | 35.93 | 35.42 | 35.92 | 27,371 | +0.35(+0.97%) |
Aug 10, 2004 | 35.21 | 35.58 | 35.21 | 35.58 | 23,558 | +0.40(+1.13%) |
Aug 09, 2004 | 35.31 | 35.31 | 35.14 | 35.18 | 73,399 | +0.05(+0.15%) |
Aug 06, 2004 | 35.32 | 35.47 | 35.12 | 35.13 | 214,751 | -0.34(-0.95%) |
Aug 05, 2004 | 35.87 | 35.98 | 35.47 | 35.47 | 20,154 | -0.45(-1.25%) |
Aug 04, 2004 | 35.76 | 36.06 | 35.70 | 35.92 | 88,515 | -0.03(-0.08%) |
Aug 03, 2004 | 36.13 | 36.20 | 35.95 | 35.95 | 69,722 | -0.27(-0.75%) |
Aug 02, 2004 | 35.69 | 36.22 | 35.69 | 36.22 | 215,704 | +0.44(+1.23%) |
Jul 30, 2004 | 35.69 | 35.90 | 35.67 | 35.78 | 36,904 | +0.04(+0.12%) |
Jul 29, 2004 | 36.17 | 36.17 | 35.64 | 35.73 | 119,699 | -0.46(-1.28%) |
Jul 28, 2004 | 36.06 | 36.23 | 35.72 | 36.20 | 140,398 | -0.01(-0.02%) |
Jul 27, 2004 | 36.14 | 36.36 | 36.07 | 36.20 | 65,773 | +0.07(+0.20%) |
Jul 26, 2004 | 36.17 | 36.27 | 35.91 | 36.13 | 88,378 | -0.11(-0.30%) |
Jul 23, 2004 | 36.79 | 36.79 | 35.98 | 36.24 | 170,085 | -0.48(-1.32%) |
Jul 22, 2004 | 36.90 | 36.93 | 36.57 | 36.72 | 61,960 | -0.28(-0.75%) |
Jul 21, 2004 | 37.60 | 37.74 | 37.00 | 37.00 | 45,074 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.74 | 37.47 | 37.60 | 95,460 | -0.02(-0.06%) |
Jul 19, 2004 | 37.67 | 37.81 | 37.45 | 37.62 | 75,850 | -0.08(-0.21%) |
Jul 16, 2004 | 38.11 | 38.11 | 37.61 | 37.70 | 104,447 | -0.15(-0.41%) |
Jul 15, 2004 | 38.08 | 38.08 | 37.77 | 37.86 | 36,086 | -0.18(-0.46%) |
Jul 14, 2004 | 37.86 | 38.21 | 37.86 | 38.03 | 93,008 | +0.00(+0.00%) |
Jul 13, 2004 | 38.15 | 38.15 | 37.89 | 38.03 | 51,474 | +0.02(+0.06%) |
Jul 12, 2004 | 38.04 | 38.21 | 37.84 | 38.01 | 141,624 | -0.13(-0.35%) |
Jul 09, 2004 | 38.15 | 38.18 | 38.00 | 38.14 | 85,383 | +0.17(+0.44%) |
Jul 08, 2004 | 37.86 | 38.28 | 37.86 | 37.97 | 62,777 | -0.01(-0.02%) |
Jul 07, 2004 | 38.19 | 38.19 | 37.94 | 37.98 | 53,381 | -0.17(-0.44%) |
Jul 06, 2004 | 38.19 | 38.26 | 38.05 | 38.15 | 78,574 | +0.04(+0.10%) |
Jul 02, 2004 | 38.30 | 38.41 | 38.07 | 38.11 | 51,202 | -0.18(-0.48%) |
Jul 01, 2004 | 38.63 | 38.69 | 38.13 | 38.30 | 175,668 | -0.22(-0.57%) |
Jun 30, 2004 | 38.48 | 38.57 | 38.21 | 38.52 | 151,292 | +0.13(+0.34%) |
Jun 29, 2004 | 38.41 | 38.50 | 38.30 | 38.38 | 287,469 | +0.03(+0.08%) |
Jun 28, 2004 | 38.19 | 38.59 | 38.19 | 38.35 | 175,940 | +0.26(+0.69%) |
Jun 25, 2004 | 38.38 | 38.49 | 38.08 | 38.09 | 84,566 | -0.48(-1.26%) |
Jun 24, 2004 | 38.41 | 38.62 | 38.41 | 38.57 | 187,788 | -0.18(-0.45%) |
Jun 23, 2004 | 38.63 | 38.75 | 38.41 | 38.75 | 64,411 | +0.09(+0.23%) |
Jun 22, 2004 | 38.41 | 38.71 | 38.24 | 38.66 | 29,686 | +0.23(+0.59%) |
Jun 21, 2004 | 38.48 | 38.60 | 38.33 | 38.44 | 140,807 | +0.01(+0.04%) |
Jun 18, 2004 | 38.26 | 38.57 | 38.22 | 38.42 | 163,821 | +0.04(+0.11%) |
Jun 17, 2004 | 38.44 | 38.59 | 38.38 | 38.38 | 51,474 | -0.23(-0.61%) |
Jun 16, 2004 | 38.41 | 38.62 | 38.41 | 38.61 | 53,381 | +0.21(+0.54%) |
Jun 15, 2004 | 38.52 | 38.65 | 38.35 | 38.41 | 85,519 | +0.14(+0.36%) |
Jun 14, 2004 | 38.33 | 38.49 | 38.24 | 38.27 | 30,095 | -0.22(-0.57%) |
Jun 10, 2004 | 38.59 | 38.59 | 38.38 | 38.49 | 34,861 | -0.07(-0.17%) |
Jun 09, 2004 | 38.77 | 38.77 | 38.51 | 38.55 | 55,424 | -0.08(-0.21%) |
Jun 08, 2004 | 38.55 | 38.73 | 38.44 | 38.63 | 61,824 | +0.01(+0.04%) |
Jun 07, 2004 | 38.11 | 38.62 | 38.11 | 38.62 | 186,698 | +0.51(+1.33%) |
Jun 04, 2004 | 38.41 | 38.43 | 38.10 | 38.11 | 139,990 | -0.11(-0.29%) |
Jun 03, 2004 | 38.30 | 38.40 | 38.12 | 38.22 | 255,195 | -0.18(-0.48%) |
Jun 02, 2004 | 38.19 | 38.45 | 38.14 | 38.41 | 62,913 | +0.23(+0.60%) |