Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.88 | 39.27 | 38.39 | 39.27 | 36,432 | +0.19(+0.49%) |
Aug 30, 2004 | 39.01 | 39.46 | 38.76 | 39.08 | 48,611 | -0.17(-0.44%) |
Aug 27, 2004 | 37.81 | 39.40 | 37.81 | 39.25 | 84,413 | +1.63(+4.33%) |
Aug 26, 2004 | 37.61 | 38.09 | 37.16 | 37.62 | 49,346 | -0.18(-0.48%) |
Aug 25, 2004 | 37.60 | 38.33 | 37.38 | 37.80 | 73,284 | +0.15(+0.40%) |
Aug 24, 2004 | 37.91 | 37.96 | 37.24 | 37.65 | 57,115 | +0.14(+0.38%) |
Aug 23, 2004 | 37.94 | 37.94 | 37.16 | 37.51 | 60,580 | -0.13(-0.35%) |
Aug 20, 2004 | 37.62 | 37.79 | 37.18 | 37.64 | 60,822 | +0.24(+0.64%) |
Aug 19, 2004 | 37.57 | 37.91 | 37.07 | 37.40 | 106,672 | -0.18(-0.48%) |
Aug 18, 2004 | 37.62 | 37.73 | 36.96 | 37.58 | 66,911 | -0.14(-0.38%) |
Aug 17, 2004 | 37.55 | 37.87 | 37.15 | 37.73 | 52,916 | +0.30(+0.79%) |
Aug 16, 2004 | 37.39 | 37.77 | 37.06 | 37.43 | 134,284 | +0.04(+0.10%) |
Aug 13, 2004 | 37.80 | 37.80 | 36.98 | 37.39 | 60,370 | -0.25(-0.66%) |
Aug 12, 2004 | 37.73 | 38.01 | 37.27 | 37.64 | 46,091 | -0.49(-1.27%) |
Aug 11, 2004 | 37.47 | 38.13 | 36.09 | 38.13 | 74,334 | +0.28(+0.73%) |
Aug 10, 2004 | 37.67 | 38.00 | 37.36 | 37.85 | 51,236 | +0.42(+1.12%) |
Aug 09, 2004 | 37.75 | 38.05 | 37.03 | 37.43 | 118,116 | -0.13(-0.35%) |
Aug 06, 2004 | 37.82 | 38.09 | 37.30 | 37.56 | 87,143 | -0.56(-1.47%) |
Aug 05, 2004 | 38.31 | 38.62 | 37.74 | 38.13 | 63,100 | -0.38(-0.99%) |
Aug 04, 2004 | 37.73 | 38.51 | 37.57 | 38.51 | 73,074 | +0.55(+1.46%) |
Aug 03, 2004 | 38.68 | 39.09 | 37.86 | 37.96 | 264,685 | -0.87(-2.23%) |
Aug 02, 2004 | 39.10 | 39.44 | 38.57 | 38.82 | 57,955 | -0.74(-1.88%) |
Jul 30, 2004 | 38.93 | 39.56 | 38.57 | 39.56 | 44,516 | +0.42(+1.07%) |
Jul 29, 2004 | 38.65 | 39.34 | 38.57 | 39.15 | 69,924 | +0.57(+1.48%) |
Jul 28, 2004 | 39.07 | 39.14 | 38.32 | 38.57 | 84,203 | -0.90(-2.29%) |
Jul 27, 2004 | 38.95 | 39.50 | 38.57 | 39.48 | 57,115 | +0.59(+1.52%) |
Jul 26, 2004 | 38.59 | 39.30 | 38.56 | 38.89 | 76,224 | +0.28(+0.72%) |
Jul 23, 2004 | 38.56 | 38.96 | 38.56 | 38.61 | 100,792 | -0.06(-0.15%) |
Jul 22, 2004 | 39.27 | 40.27 | 38.67 | 38.67 | 87,773 | -0.62(-1.58%) |
Jul 21, 2004 | 39.96 | 40.17 | 39.29 | 39.29 | 71,394 | -0.51(-1.29%) |
Jul 20, 2004 | 39.23 | 39.82 | 37.91 | 39.80 | 72,129 | +0.91(+2.35%) |
Jul 19, 2004 | 38.76 | 39.18 | 38.56 | 38.89 | 50,501 | -0.33(-0.85%) |
Jul 16, 2004 | 39.20 | 39.56 | 38.14 | 39.22 | 142,054 | +0.22(+0.56%) |
Jul 15, 2004 | 39.53 | 40.29 | 39.00 | 39.00 | 102,052 | -0.71(-1.80%) |
Jul 14, 2004 | 38.99 | 40.14 | 38.99 | 39.72 | 104,887 | +0.16(+0.41%) |
Jul 13, 2004 | 39.46 | 39.56 | 38.91 | 39.56 | 70,869 | +0.40(+1.02%) |
Jul 12, 2004 | 38.68 | 39.46 | 38.12 | 39.16 | 82,523 | +0.10(+0.27%) |
Jul 09, 2004 | 38.68 | 39.30 | 38.42 | 39.05 | 80,318 | +0.05(+0.12%) |
Jul 08, 2004 | 38.20 | 39.29 | 38.20 | 39.00 | 123,890 | +0.07(+0.17%) |
Jul 07, 2004 | 38.68 | 39.15 | 38.18 | 38.94 | 82,208 | +0.26(+0.66%) |
Jul 06, 2004 | 39.50 | 39.71 | 38.66 | 38.68 | 140,164 | -1.32(-3.31%) |
Jul 02, 2004 | 40.11 | 40.72 | 39.87 | 40.00 | 106,357 | -0.71(-1.75%) |
Jul 01, 2004 | 39.78 | 40.72 | 39.73 | 40.72 | 212,189 | +0.30(+0.75%) |
Jun 30, 2004 | 38.67 | 40.57 | 38.67 | 40.41 | 282,848 | +1.03(+2.61%) |
Jun 29, 2004 | 39.10 | 39.38 | 38.30 | 39.38 | 182,371 | +0.34(+0.88%) |
Jun 28, 2004 | 38.76 | 39.04 | 37.88 | 39.04 | 141,844 | +1.17(+3.09%) |
Jun 25, 2004 | 37.86 | 38.68 | 34.20 | 37.87 | 330,620 | -0.41(-1.07%) |
Jun 24, 2004 | 36.38 | 38.28 | 36.38 | 38.28 | 193,815 | +1.17(+3.16%) |
Jun 23, 2004 | 35.01 | 37.11 | 35.01 | 37.11 | 334,399 | +1.55(+4.37%) |
Jun 22, 2004 | 37.38 | 38.10 | 34.48 | 35.55 | 524,015 | -3.33(-8.57%) |
Jun 21, 2004 | 38.57 | 39.05 | 38.57 | 38.89 | 101,002 | +0.08(+0.20%) |
Jun 18, 2004 | 38.96 | 39.40 | 38.47 | 38.81 | 134,179 | -0.56(-1.43%) |
Jun 17, 2004 | 39.40 | 39.53 | 38.57 | 39.37 | 130,295 | +0.40(+1.03%) |
Jun 16, 2004 | 39.00 | 39.28 | 38.52 | 38.97 | 136,489 | -0.15(-0.39%) |
Jun 15, 2004 | 40.09 | 40.25 | 38.20 | 39.13 | 221,323 | -0.91(-2.28%) |
Jun 14, 2004 | 39.56 | 40.17 | 38.00 | 40.04 | 277,809 | +0.01(+0.02%) |
Jun 10, 2004 | 40.11 | 41.34 | 37.99 | 40.03 | 711,216 | -5.04(-11.18%) |
Jun 09, 2004 | 46.51 | 46.65 | 45.07 | 45.07 | 53,231 | -1.40(-3.01%) |
Jun 08, 2004 | 45.92 | 46.47 | 45.87 | 46.47 | 50,081 | +0.27(+0.58%) |
Jun 07, 2004 | 44.27 | 46.22 | 44.27 | 46.20 | 74,964 | +1.92(+4.35%) |
Jun 04, 2004 | 43.81 | 44.43 | 43.63 | 44.28 | 77,169 | +0.47(+1.07%) |
Jun 03, 2004 | 44.09 | 44.33 | 43.81 | 43.81 | 70,974 | -0.44(-0.99%) |
Jun 02, 2004 | 43.34 | 44.25 | 43.32 | 44.25 | 64,150 | +0.85(+1.95%) |