Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.34 | 31.77 | 31.14 | 31.17 | 134,765 | -0.09(-0.30%) |
Aug 30, 2004 | 32.16 | 32.16 | 31.26 | 31.26 | 95,696 | -0.97(-3.01%) |
Aug 27, 2004 | 32.06 | 32.33 | 31.98 | 32.23 | 80,929 | +0.18(+0.56%) |
Aug 26, 2004 | 32.22 | 32.22 | 31.82 | 32.05 | 106,858 | -0.14(-0.43%) |
Aug 25, 2004 | 31.75 | 32.41 | 31.48 | 32.19 | 147,672 | +0.46(+1.44%) |
Aug 24, 2004 | 31.26 | 31.77 | 31.26 | 31.73 | 302,786 | +0.57(+1.82%) |
Aug 23, 2004 | 30.80 | 31.47 | 30.72 | 31.17 | 249,647 | +0.45(+1.46%) |
Aug 20, 2004 | 30.16 | 30.77 | 29.85 | 30.72 | 147,090 | +0.60(+2.00%) |
Aug 19, 2004 | 30.22 | 30.44 | 30.01 | 30.12 | 143,021 | -0.03(-0.11%) |
Aug 18, 2004 | 29.67 | 30.37 | 29.43 | 30.15 | 417,148 | +0.33(+1.10%) |
Aug 17, 2004 | 29.94 | 30.00 | 29.68 | 29.83 | 141,277 | +0.17(+0.58%) |
Aug 16, 2004 | 29.33 | 29.89 | 29.25 | 29.65 | 204,997 | +0.47(+1.62%) |
Aug 13, 2004 | 29.35 | 29.35 | 28.90 | 29.18 | 296,507 | +0.28(+0.98%) |
Aug 12, 2004 | 29.17 | 29.31 | 28.89 | 28.90 | 300,228 | -0.31(-1.06%) |
Aug 11, 2004 | 29.90 | 30.15 | 28.83 | 29.21 | 508,132 | -1.43(-4.66%) |
Aug 10, 2004 | 29.11 | 30.79 | 28.49 | 30.63 | 408,947 | +0.67(+2.24%) |
Aug 09, 2004 | 29.68 | 30.56 | 29.59 | 29.96 | 295,577 | +0.19(+0.64%) |
Aug 06, 2004 | 30.06 | 30.57 | 29.37 | 29.77 | 301,391 | -0.49(-1.62%) |
Aug 05, 2004 | 31.15 | 31.26 | 30.19 | 30.26 | 242,205 | -1.03(-3.30%) |
Aug 04, 2004 | 31.48 | 32.13 | 30.57 | 31.30 | 197,671 | -0.23(-0.74%) |
Aug 03, 2004 | 32.30 | 32.36 | 31.27 | 31.53 | 164,183 | -0.87(-2.68%) |
Aug 02, 2004 | 32.68 | 32.72 | 32.18 | 32.40 | 286,856 | -0.28(-0.87%) |
Jul 30, 2004 | 32.45 | 33.02 | 32.40 | 32.68 | 214,648 | +0.26(+0.80%) |
Jul 29, 2004 | 31.88 | 32.65 | 31.88 | 32.42 | 402,552 | +0.78(+2.47%) |
Jul 28, 2004 | 31.05 | 33.54 | 30.87 | 31.64 | 589,526 | -0.95(-2.90%) |
Jul 27, 2004 | 34.34 | 35.00 | 32.20 | 32.59 | 509,527 | -1.75(-5.09%) |
Jul 26, 2004 | 34.82 | 34.89 | 33.76 | 34.33 | 213,717 | -0.49(-1.41%) |
Jul 23, 2004 | 35.66 | 35.66 | 34.50 | 34.82 | 175,927 | -0.67(-1.89%) |
Jul 22, 2004 | 34.96 | 36.04 | 34.40 | 35.49 | 143,021 | +0.54(+1.55%) |
Jul 21, 2004 | 36.34 | 36.49 | 34.94 | 34.95 | 133,835 | -1.14(-3.17%) |
Jul 20, 2004 | 35.37 | 36.29 | 34.96 | 36.09 | 150,811 | +0.74(+2.09%) |
Jul 19, 2004 | 35.48 | 35.66 | 34.66 | 35.36 | 141,625 | -0.08(-0.22%) |
Jul 16, 2004 | 36.08 | 36.29 | 35.34 | 35.43 | 83,719 | -0.53(-1.48%) |
Jul 15, 2004 | 36.11 | 36.49 | 35.82 | 35.97 | 76,161 | -0.13(-0.36%) |
Jul 14, 2004 | 36.14 | 36.93 | 36.07 | 36.09 | 119,184 | -0.22(-0.62%) |
Jul 13, 2004 | 36.64 | 36.97 | 36.22 | 36.32 | 97,324 | -0.23(-0.64%) |
Jul 12, 2004 | 36.77 | 36.96 | 36.23 | 36.55 | 118,370 | -0.24(-0.65%) |
Jul 09, 2004 | 36.98 | 37.14 | 36.76 | 36.79 | 62,789 | -0.16(-0.44%) |
Jul 08, 2004 | 37.26 | 37.79 | 36.83 | 36.95 | 118,486 | -0.46(-1.22%) |
Jul 07, 2004 | 37.62 | 38.19 | 37.22 | 37.41 | 145,579 | -0.27(-0.71%) |
Jul 06, 2004 | 38.55 | 38.60 | 37.56 | 37.68 | 186,160 | -1.08(-2.80%) |
Jul 02, 2004 | 39.66 | 39.66 | 38.67 | 38.76 | 96,859 | -0.78(-1.98%) |
Jul 01, 2004 | 40.67 | 40.89 | 39.50 | 39.54 | 164,416 | -1.10(-2.71%) |
Jun 30, 2004 | 39.88 | 40.68 | 39.63 | 40.64 | 150,230 | +1.05(+2.65%) |
Jun 29, 2004 | 39.35 | 39.84 | 39.27 | 39.59 | 141,277 | +0.04(+0.11%) |
Jun 28, 2004 | 40.24 | 40.24 | 39.35 | 39.55 | 187,206 | -0.74(-1.84%) |
Jun 25, 2004 | 39.30 | 40.30 | 39.16 | 40.29 | 286,275 | +0.87(+2.20%) |
Jun 24, 2004 | 39.38 | 40.15 | 39.07 | 39.42 | 176,392 | +0.08(+0.20%) |
Jun 23, 2004 | 38.44 | 39.35 | 38.26 | 39.35 | 163,951 | +0.83(+2.14%) |
Jun 22, 2004 | 37.87 | 38.68 | 37.66 | 38.52 | 158,602 | +0.70(+1.84%) |
Jun 21, 2004 | 38.11 | 38.27 | 37.67 | 37.82 | 108,951 | -0.28(-0.72%) |
Jun 18, 2004 | 38.37 | 38.70 | 37.92 | 38.10 | 297,321 | -0.38(-0.98%) |
Jun 17, 2004 | 38.58 | 38.74 | 37.91 | 38.48 | 122,207 | -0.11(-0.29%) |
Jun 16, 2004 | 38.84 | 39.09 | 38.49 | 38.59 | 83,254 | -0.22(-0.58%) |
Jun 15, 2004 | 38.71 | 39.30 | 38.38 | 38.81 | 153,021 | +0.59(+1.55%) |
Jun 14, 2004 | 39.25 | 39.25 | 38.18 | 38.22 | 182,671 | -1.04(-2.65%) |
Jun 10, 2004 | 39.04 | 39.51 | 38.93 | 39.26 | 116,742 | +0.22(+0.57%) |
Jun 09, 2004 | 39.85 | 39.95 | 39.00 | 39.04 | 115,928 | -0.83(-2.09%) |
Jun 08, 2004 | 39.62 | 40.16 | 39.51 | 39.87 | 98,835 | +0.20(+0.50%) |
Jun 07, 2004 | 39.43 | 39.90 | 38.96 | 39.67 | 138,951 | +0.47(+1.21%) |
Jun 04, 2004 | 38.96 | 39.47 | 38.66 | 39.20 | 163,369 | +0.57(+1.47%) |
Jun 03, 2004 | 38.58 | 39.17 | 38.32 | 38.63 | 293,716 | -0.28(-0.71%) |
Jun 02, 2004 | 38.95 | 39.25 | 38.67 | 38.91 | 197,090 | -0.06(-0.15%) |