Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 43.08 | 43.32 | 42.90 | 43.32 | 1,144,816 | +0.40(+0.94%) |
Aug 30, 2004 | 43.23 | 43.25 | 42.92 | 42.92 | 383,268 | -0.30(-0.70%) |
Aug 27, 2004 | 43.20 | 43.29 | 43.15 | 43.22 | 236,528 | +0.08(+0.19%) |
Aug 26, 2004 | 43.09 | 43.21 | 43.02 | 43.14 | 279,206 | +0.04(+0.08%) |
Aug 25, 2004 | 42.85 | 43.16 | 42.72 | 43.11 | 741,733 | +0.27(+0.64%) |
Aug 24, 2004 | 42.95 | 42.97 | 42.67 | 42.83 | 375,370 | +0.10(+0.24%) |
Aug 23, 2004 | 42.98 | 42.98 | 42.69 | 42.73 | 1,056,828 | -0.14(-0.32%) |
Aug 20, 2004 | 42.58 | 42.98 | 42.57 | 42.87 | 733,835 | +0.29(+0.68%) |
Aug 19, 2004 | 42.61 | 42.67 | 42.36 | 42.58 | 230,709 | -0.12(-0.27%) |
Aug 18, 2004 | 42.18 | 42.70 | 42.15 | 42.70 | 377,171 | +0.45(+1.08%) |
Aug 17, 2004 | 42.25 | 42.41 | 42.13 | 42.24 | 383,822 | +0.12(+0.29%) |
Aug 16, 2004 | 41.66 | 42.18 | 41.56 | 42.12 | 792,170 | +0.59(+1.43%) |
Aug 13, 2004 | 41.63 | 41.68 | 41.38 | 41.53 | 872,953 | +0.03(+0.07%) |
Aug 12, 2004 | 41.88 | 41.91 | 41.50 | 41.50 | 467,792 | -0.58(-1.37%) |
Aug 11, 2004 | 41.93 | 42.07 | 41.68 | 42.07 | 556,611 | +0.10(+0.24%) |
Aug 10, 2004 | 41.65 | 42.05 | 41.65 | 41.97 | 408,902 | +0.47(+1.13%) |
Aug 09, 2004 | 41.58 | 41.74 | 41.50 | 41.50 | 243,872 | +0.08(+0.19%) |
Aug 06, 2004 | 41.81 | 41.93 | 41.38 | 41.42 | 324,655 | -0.63(-1.49%) |
Aug 05, 2004 | 42.70 | 42.70 | 41.97 | 42.05 | 520,308 | -0.62(-1.45%) |
Aug 04, 2004 | 42.51 | 42.79 | 42.44 | 42.67 | 598,735 | -0.01(-0.03%) |
Aug 03, 2004 | 42.89 | 42.93 | 42.65 | 42.69 | 310,522 | -0.16(-0.37%) |
Aug 02, 2004 | 42.59 | 42.96 | 42.51 | 42.85 | 441,603 | +0.05(+0.12%) |
Jul 30, 2004 | 42.66 | 42.80 | 42.47 | 42.80 | 315,926 | +0.09(+0.20%) |
Jul 29, 2004 | 42.62 | 42.76 | 42.47 | 42.71 | 435,922 | +0.25(+0.59%) |
Jul 28, 2004 | 42.18 | 42.56 | 41.98 | 42.46 | 1,023,157 | +0.17(+0.39%) |
Jul 27, 2004 | 41.98 | 42.40 | 41.98 | 42.29 | 1,390,213 | +0.31(+0.74%) |
Jul 26, 2004 | 42.19 | 42.23 | 41.80 | 41.98 | 741,594 | -0.06(-0.14%) |
Jul 23, 2004 | 42.20 | 42.25 | 42.00 | 42.04 | 554,949 | -0.22(-0.51%) |
Jul 22, 2004 | 42.20 | 42.43 | 41.93 | 42.25 | 1,619,398 | +0.11(+0.26%) |
Jul 21, 2004 | 42.98 | 43.08 | 42.12 | 42.15 | 517,121 | -0.73(-1.70%) |
Jul 20, 2004 | 42.59 | 42.88 | 42.42 | 42.88 | 973,273 | +0.31(+0.73%) |
Jul 19, 2004 | 42.57 | 42.70 | 42.41 | 42.57 | 139,256 | +0.05(+0.12%) |
Jul 16, 2004 | 42.76 | 42.77 | 42.47 | 42.51 | 557,581 | -0.03(-0.07%) |
Jul 15, 2004 | 42.77 | 42.80 | 42.54 | 42.54 | 474,166 | -0.12(-0.29%) |
Jul 14, 2004 | 42.60 | 42.91 | 42.46 | 42.67 | 262,717 | -0.06(-0.15%) |
Jul 13, 2004 | 42.62 | 42.75 | 42.59 | 42.73 | 542,062 | +0.08(+0.19%) |
Jul 12, 2004 | 42.53 | 42.74 | 42.39 | 42.65 | 379,526 | +0.13(+0.31%) |
Jul 09, 2004 | 42.47 | 42.62 | 42.43 | 42.52 | 997,384 | +0.03(+0.07%) |
Jul 08, 2004 | 42.75 | 42.75 | 42.38 | 42.49 | 349,735 | -0.17(-0.39%) |
Jul 07, 2004 | 42.64 | 42.83 | 42.58 | 42.66 | 508,530 | +0.05(+0.12%) |
Jul 06, 2004 | 42.83 | 42.83 | 42.55 | 42.61 | 609,681 | -0.27(-0.64%) |
Jul 02, 2004 | 42.88 | 43.01 | 42.75 | 42.88 | 436,615 | +0.08(+0.19%) |
Jul 01, 2004 | 43.24 | 43.37 | 42.72 | 42.80 | 635,177 | -0.54(-1.25%) |
Jun 30, 2004 | 43.14 | 43.39 | 42.99 | 43.34 | 2,093,703 | +0.23(+0.54%) |
Jun 29, 2004 | 43.03 | 43.16 | 42.98 | 43.11 | 888,334 | +0.09(+0.22%) |
Jun 28, 2004 | 43.26 | 43.43 | 42.96 | 43.02 | 641,274 | +0.04(+0.08%) |
Jun 25, 2004 | 43.19 | 43.43 | 42.98 | 42.98 | 850,367 | -0.43(-0.98%) |
Jun 24, 2004 | 43.42 | 43.63 | 43.40 | 43.41 | 1,082,323 | -0.12(-0.28%) |
Jun 23, 2004 | 43.16 | 43.57 | 43.08 | 43.53 | 553,563 | +0.32(+0.73%) |
Jun 22, 2004 | 43.00 | 43.21 | 42.83 | 43.21 | 639,473 | +0.18(+0.42%) |
Jun 21, 2004 | 43.16 | 43.25 | 42.98 | 43.03 | 2,501,774 | -0.10(-0.23%) |
Jun 18, 2004 | 42.99 | 43.28 | 42.89 | 43.14 | 536,104 | +0.14(+0.32%) |
Jun 17, 2004 | 42.95 | 43.06 | 42.76 | 43.00 | 261,470 | +0.01(+0.02%) |
Jun 16, 2004 | 42.95 | 43.03 | 42.82 | 42.99 | 296,249 | +0.14(+0.32%) |
Jun 15, 2004 | 42.91 | 43.06 | 42.75 | 42.85 | 471,672 | +0.27(+0.64%) |
Jun 14, 2004 | 42.93 | 42.93 | 42.55 | 42.58 | 446,176 | -0.50(-1.16%) |
Jun 10, 2004 | 42.99 | 43.08 | 42.95 | 43.08 | 482,202 | +0.22(+0.51%) |
Jun 09, 2004 | 43.14 | 43.16 | 42.84 | 42.86 | 355,416 | -0.32(-0.75%) |
Jun 08, 2004 | 43.13 | 43.22 | 43.00 | 43.19 | 512,964 | -0.01(-0.03%) |
Jun 07, 2004 | 42.70 | 43.21 | 42.70 | 43.20 | 390,750 | +0.63(+1.47%) |
Jun 04, 2004 | 42.58 | 42.74 | 42.49 | 42.57 | 460,309 | +0.22(+0.53%) |
Jun 03, 2004 | 42.59 | 42.64 | 42.35 | 42.35 | 351,814 | -0.32(-0.74%) |
Jun 02, 2004 | 42.71 | 42.80 | 42.49 | 42.67 | 2,417,665 | +0.14(+0.32%) |