Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 32.99 | 33.22 | 32.89 | 33.22 | 717,411 | +0.17(+0.51%) |
Aug 30, 2004 | 32.86 | 33.11 | 32.65 | 33.05 | 491,466 | +0.29(+0.90%) |
Aug 27, 2004 | 32.94 | 32.96 | 32.75 | 32.76 | 207,909 | -0.14(-0.44%) |
Aug 26, 2004 | 32.74 | 32.97 | 32.74 | 32.91 | 433,352 | +0.16(+0.49%) |
Aug 25, 2004 | 33.05 | 33.14 | 32.64 | 32.74 | 519,689 | -0.31(-0.92%) |
Aug 24, 2004 | 32.85 | 33.10 | 32.82 | 33.05 | 748,806 | +0.13(+0.38%) |
Aug 23, 2004 | 32.95 | 33.02 | 32.63 | 32.92 | 548,078 | -0.04(-0.13%) |
Aug 20, 2004 | 32.08 | 32.99 | 32.08 | 32.97 | 915,634 | +1.00(+3.13%) |
Aug 19, 2004 | 32.55 | 32.65 | 31.40 | 31.96 | 624,562 | -0.73(-2.23%) |
Aug 18, 2004 | 32.22 | 32.73 | 32.19 | 32.70 | 628,736 | +0.44(+1.36%) |
Aug 17, 2004 | 32.16 | 32.28 | 31.96 | 32.26 | 430,847 | +0.10(+0.30%) |
Aug 16, 2004 | 31.68 | 32.20 | 31.68 | 32.16 | 188,203 | +0.51(+1.63%) |
Aug 13, 2004 | 31.59 | 31.80 | 31.50 | 31.65 | 304,766 | -0.01(-0.04%) |
Aug 12, 2004 | 31.99 | 31.99 | 31.61 | 31.66 | 242,977 | -0.36(-1.12%) |
Aug 11, 2004 | 31.91 | 32.02 | 31.74 | 32.02 | 244,981 | +0.10(+0.32%) |
Aug 10, 2004 | 32.13 | 32.27 | 31.90 | 31.92 | 430,012 | -0.12(-0.37%) |
Aug 09, 2004 | 32.22 | 32.28 | 31.98 | 32.04 | 567,950 | -0.15(-0.47%) |
Aug 06, 2004 | 31.94 | 32.34 | 31.88 | 32.19 | 913,797 | +0.27(+0.84%) |
Aug 05, 2004 | 32.14 | 32.22 | 31.90 | 31.92 | 511,673 | -0.36(-1.11%) |
Aug 04, 2004 | 31.84 | 32.28 | 31.67 | 32.28 | 407,802 | +0.37(+1.16%) |
Aug 03, 2004 | 31.92 | 32.10 | 31.77 | 31.91 | 487,124 | -0.01(-0.04%) |
Aug 02, 2004 | 31.67 | 31.92 | 31.10 | 31.92 | 1,237,434 | +0.24(+0.76%) |
Jul 30, 2004 | 31.41 | 31.68 | 31.29 | 31.68 | 477,773 | +0.31(+0.99%) |
Jul 29, 2004 | 31.41 | 31.74 | 31.25 | 31.37 | 517,017 | +0.09(+0.29%) |
Jul 28, 2004 | 30.66 | 31.44 | 30.49 | 31.28 | 493,136 | +0.62(+2.01%) |
Jul 27, 2004 | 30.81 | 31.10 | 30.30 | 30.66 | 834,975 | -0.15(-0.49%) |
Jul 26, 2004 | 30.87 | 30.91 | 30.64 | 30.81 | 296,917 | -0.08(-0.25%) |
Jul 23, 2004 | 31.02 | 31.23 | 30.89 | 30.89 | 444,040 | -0.17(-0.56%) |
Jul 22, 2004 | 31.47 | 31.66 | 30.99 | 31.06 | 693,364 | -0.41(-1.29%) |
Jul 21, 2004 | 31.88 | 31.89 | 31.36 | 31.47 | 600,848 | -0.27(-0.85%) |
Jul 20, 2004 | 31.59 | 31.85 | 31.53 | 31.74 | 856,351 | +0.32(+1.03%) |
Jul 19, 2004 | 31.38 | 31.47 | 31.22 | 31.41 | 455,061 | +0.16(+0.50%) |
Jul 16, 2004 | 31.40 | 31.59 | 31.21 | 31.26 | 466,918 | -0.08(-0.25%) |
Jul 15, 2004 | 31.14 | 31.51 | 31.14 | 31.34 | 445,877 | +0.23(+0.73%) |
Jul 14, 2004 | 31.02 | 31.11 | 30.91 | 31.11 | 824,121 | +0.15(+0.48%) |
Jul 13, 2004 | 31.02 | 31.14 | 30.87 | 30.96 | 941,852 | -0.18(-0.58%) |
Jul 12, 2004 | 30.63 | 31.14 | 30.59 | 31.14 | 465,248 | +0.57(+1.86%) |
Jul 09, 2004 | 30.51 | 30.64 | 30.35 | 30.57 | 616,212 | +0.18(+0.59%) |
Jul 08, 2004 | 30.77 | 30.85 | 30.30 | 30.39 | 965,399 | -0.32(-1.03%) |
Jul 07, 2004 | 30.51 | 30.80 | 30.48 | 30.71 | 879,563 | +0.22(+0.71%) |
Jul 06, 2004 | 30.74 | 30.77 | 30.36 | 30.49 | 511,506 | -0.25(-0.80%) |
Jul 02, 2004 | 30.24 | 30.74 | 30.24 | 30.74 | 685,515 | +0.63(+2.11%) |
Jul 01, 2004 | 29.99 | 30.11 | 29.86 | 30.10 | 578,638 | +0.11(+0.38%) |
Jun 30, 2004 | 29.49 | 30.12 | 29.49 | 29.99 | 880,899 | +0.54(+1.83%) |
Jun 29, 2004 | 30.02 | 30.03 | 29.41 | 29.45 | 821,115 | -0.60(-1.99%) |
Jun 28, 2004 | 29.80 | 30.19 | 29.80 | 30.05 | 581,811 | -0.13(-0.44%) |
Jun 25, 2004 | 30.09 | 30.25 | 30.07 | 30.18 | 680,338 | +0.17(+0.58%) |
Jun 24, 2004 | 30.07 | 30.18 | 29.96 | 30.01 | 612,705 | -0.07(-0.22%) |
Jun 23, 2004 | 30.14 | 30.19 | 29.85 | 30.07 | 433,519 | +0.00(+0.00%) |
Jun 22, 2004 | 29.82 | 30.14 | 29.81 | 30.07 | 637,921 | +0.22(+0.74%) |
Jun 21, 2004 | 29.85 | 29.93 | 29.70 | 29.85 | 474,767 | +0.16(+0.52%) |
Jun 18, 2004 | 29.75 | 29.83 | 29.54 | 29.70 | 471,594 | +0.01(+0.02%) |
Jun 17, 2004 | 29.24 | 29.69 | 29.22 | 29.69 | 587,155 | +0.45(+1.54%) |
Jun 16, 2004 | 29.32 | 29.40 | 29.13 | 29.24 | 490,130 | -0.08(-0.29%) |
Jun 15, 2004 | 28.99 | 29.32 | 28.99 | 29.32 | 555,259 | +0.42(+1.45%) |
Jun 14, 2004 | 29.34 | 29.34 | 28.62 | 28.91 | 707,725 | -0.49(-1.65%) |
Jun 10, 2004 | 29.55 | 29.60 | 29.06 | 29.39 | 469,924 | -0.10(-0.32%) |
Jun 09, 2004 | 29.52 | 29.54 | 29.34 | 29.49 | 583,815 | +0.00(+0.00%) |
Jun 08, 2004 | 29.52 | 29.59 | 29.40 | 29.49 | 430,179 | -0.19(-0.63%) |
Jun 07, 2004 | 29.37 | 29.74 | 29.34 | 29.67 | 797,235 | +0.26(+0.88%) |
Jun 04, 2004 | 29.64 | 29.75 | 29.35 | 29.41 | 746,468 | +0.01(+0.02%) |
Jun 03, 2004 | 29.70 | 29.71 | 29.22 | 29.41 | 597,341 | -0.32(-1.09%) |
Jun 02, 2004 | 29.19 | 29.73 | 29.19 | 29.73 | 1,009,652 | +0.63(+2.16%) |