Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.43 | 37.43 | 35.99 | 36.38 | 7,743 | +0.18(+0.50%) |
Aug 30, 2004 | 37.19 | 38.18 | 36.16 | 36.20 | 16,939 | -1.69(-4.45%) |
Aug 27, 2004 | 36.86 | 38.06 | 36.48 | 37.89 | 34,363 | +2.07(+5.77%) |
Aug 26, 2004 | 35.15 | 36.35 | 35.15 | 35.82 | 20,932 | -0.41(-1.14%) |
Aug 25, 2004 | 35.74 | 36.70 | 35.70 | 36.23 | 5,807 | +0.79(+2.21%) |
Aug 24, 2004 | 34.60 | 36.95 | 34.51 | 35.45 | 36,420 | +1.20(+3.50%) |
Aug 23, 2004 | 33.11 | 34.25 | 33.06 | 34.25 | 6,527 | +0.58(+1.72%) |
Aug 20, 2004 | 33.89 | 33.89 | 32.93 | 33.67 | 5,661 | +0.10(+0.30%) |
Aug 19, 2004 | 33.43 | 33.89 | 33.43 | 33.57 | 6,170 | +0.13(+0.40%) |
Aug 18, 2004 | 32.70 | 33.69 | 32.70 | 33.44 | 21,658 | +0.73(+2.22%) |
Aug 17, 2004 | 33.39 | 33.39 | 31.87 | 32.71 | 2,661 | -0.34(-1.03%) |
Aug 16, 2004 | 33.46 | 33.46 | 32.31 | 33.05 | 11,010 | +0.67(+2.06%) |
Aug 13, 2004 | 32.70 | 32.70 | 32.06 | 32.38 | 5,444 | +0.27(+0.83%) |
Aug 12, 2004 | 32.70 | 32.70 | 31.44 | 32.12 | 2,298 | +0.28(+0.88%) |
Aug 11, 2004 | 32.06 | 32.06 | 31.45 | 31.84 | 2,661 | -0.20(-0.62%) |
Aug 10, 2004 | 32.72 | 32.72 | 31.09 | 32.03 | 7,380 | -0.17(-0.51%) |
Aug 09, 2004 | 32.73 | 32.73 | 31.90 | 32.20 | 4,394 | +0.30(+0.93%) |
Aug 06, 2004 | 32.39 | 32.39 | 31.83 | 31.90 | 7,259 | +0.00(+0.00%) |
Aug 05, 2004 | 31.58 | 32.27 | 31.58 | 31.90 | 4,476 | -0.74(-2.25%) |
Aug 04, 2004 | 32.23 | 32.66 | 31.41 | 32.64 | 13,793 | +0.41(+1.28%) |
Aug 03, 2004 | 30.85 | 32.22 | 30.85 | 32.22 | 8,227 | +0.20(+0.62%) |
Aug 02, 2004 | 31.82 | 32.03 | 31.82 | 32.03 | 2,056 | +0.13(+0.41%) |
Jul 30, 2004 | 32.31 | 32.31 | 31.82 | 31.89 | 3,145 | -0.26(-0.80%) |
Jul 29, 2004 | 31.36 | 32.15 | 31.36 | 32.15 | 3,871 | +0.35(+1.09%) |
Jul 28, 2004 | 30.08 | 31.91 | 29.75 | 31.80 | 15,366 | +0.74(+2.37%) |
Jul 27, 2004 | 31.97 | 31.97 | 30.81 | 31.07 | 4,597 | -0.64(-2.03%) |
Jul 26, 2004 | 32.59 | 32.59 | 31.69 | 31.71 | 5,323 | -0.11(-0.34%) |
Jul 23, 2004 | 32.16 | 32.16 | 31.82 | 31.82 | 3,750 | -0.31(-0.95%) |
Jul 22, 2004 | 32.15 | 32.15 | 30.70 | 32.12 | 7,017 | +0.72(+2.29%) |
Jul 21, 2004 | 31.82 | 31.83 | 31.41 | 31.41 | 7,380 | -0.25(-0.78%) |
Jul 20, 2004 | 32.60 | 32.60 | 31.42 | 31.65 | 10,042 | +0.61(+1.97%) |
Jul 19, 2004 | 31.53 | 31.75 | 30.59 | 31.04 | 16,213 | -0.84(-2.64%) |
Jul 16, 2004 | 32.23 | 33.46 | 31.43 | 31.89 | 15,608 | -0.35(-1.08%) |
Jul 15, 2004 | 33.27 | 33.27 | 32.23 | 32.23 | 11,736 | -1.04(-3.13%) |
Jul 14, 2004 | 31.91 | 33.27 | 31.45 | 33.27 | 16,334 | +1.04(+3.23%) |
Jul 13, 2004 | 30.88 | 32.64 | 30.88 | 32.23 | 3,871 | +0.21(+0.67%) |
Jul 12, 2004 | 31.94 | 32.77 | 30.70 | 32.02 | 19,601 | -0.38(-1.17%) |
Jul 09, 2004 | 31.78 | 32.62 | 31.78 | 32.40 | 4,234 | +0.41(+1.29%) |
Jul 08, 2004 | 32.05 | 32.60 | 31.82 | 31.98 | 4,718 | +0.13(+0.42%) |
Jul 07, 2004 | 32.23 | 32.30 | 31.72 | 31.85 | 12,946 | -0.55(-1.68%) |
Jul 06, 2004 | 33.47 | 33.47 | 31.98 | 32.40 | 7,138 | -0.91(-2.73%) |
Jul 02, 2004 | 33.39 | 33.46 | 33.12 | 33.31 | 4,839 | +0.11(+0.32%) |
Jul 01, 2004 | 33.22 | 33.35 | 33.18 | 33.20 | 7,380 | +0.02(+0.05%) |
Jun 30, 2004 | 32.58 | 33.18 | 32.58 | 33.18 | 18,028 | +0.55(+1.67%) |
Jun 29, 2004 | 31.63 | 32.89 | 31.63 | 32.64 | 15,850 | +0.44(+1.36%) |
Jun 28, 2004 | 32.38 | 32.59 | 31.55 | 32.20 | 13,067 | -0.31(-0.97%) |
Jun 25, 2004 | 31.94 | 32.53 | 31.78 | 32.51 | 40,291 | +0.61(+1.92%) |
Jun 24, 2004 | 31.41 | 32.02 | 31.00 | 31.90 | 18,875 | +0.46(+1.47%) |
Jun 23, 2004 | 31.47 | 31.86 | 30.89 | 31.44 | 34,726 | -0.03(-0.11%) |
Jun 22, 2004 | 31.75 | 32.02 | 31.41 | 31.47 | 7,622 | -0.05(-0.16%) |
Jun 21, 2004 | 31.41 | 32.02 | 31.41 | 31.52 | 8,227 | -0.36(-1.14%) |
Jun 18, 2004 | 31.11 | 32.06 | 30.43 | 31.89 | 28,555 | +0.65(+2.09%) |
Jun 17, 2004 | 30.53 | 31.34 | 30.18 | 31.23 | 19,359 | +0.90(+2.97%) |
Jun 16, 2004 | 29.13 | 30.45 | 28.98 | 30.33 | 14,640 | +1.20(+4.11%) |
Jun 15, 2004 | 29.05 | 29.51 | 28.12 | 29.13 | 8,106 | +0.54(+1.88%) |
Jun 14, 2004 | 28.98 | 29.12 | 28.51 | 28.60 | 8,832 | -0.46(-1.59%) |
Jun 10, 2004 | 28.55 | 29.06 | 28.55 | 29.06 | 11,494 | +0.46(+1.62%) |
Jun 09, 2004 | 29.13 | 29.13 | 28.60 | 28.60 | 11,978 | -0.41(-1.42%) |
Jun 08, 2004 | 29.04 | 29.04 | 28.84 | 29.01 | 1,814 | -0.01(-0.03%) |
Jun 07, 2004 | 28.93 | 29.25 | 28.93 | 29.02 | 3,145 | +0.09(+0.31%) |
Jun 04, 2004 | 28.52 | 28.94 | 28.52 | 28.93 | 6,533 | +0.40(+1.39%) |
Jun 03, 2004 | 29.30 | 29.30 | 28.53 | 28.53 | 7,380 | -0.40(-1.37%) |
Jun 02, 2004 | 29.31 | 29.31 | 28.84 | 28.93 | 13,309 | +0.00(+0.00%) |