Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 41.25 | 41.61 | 41.07 | 41.61 | 1,252,498 | +0.36(+0.87%) |
Aug 30, 2004 | 41.55 | 41.61 | 41.20 | 41.25 | 1,271,257 | -0.40(-0.97%) |
Aug 27, 2004 | 41.44 | 41.72 | 41.40 | 41.66 | 645,407 | +0.35(+0.84%) |
Aug 26, 2004 | 41.41 | 41.51 | 41.29 | 41.31 | 620,661 | -0.13(-0.31%) |
Aug 25, 2004 | 41.26 | 41.53 | 40.96 | 41.44 | 1,071,688 | +0.28(+0.68%) |
Aug 24, 2004 | 41.21 | 41.34 | 40.99 | 41.16 | 886,487 | +0.08(+0.20%) |
Aug 23, 2004 | 41.39 | 41.48 | 40.96 | 41.08 | 972,701 | -0.15(-0.36%) |
Aug 20, 2004 | 40.64 | 41.35 | 40.58 | 41.23 | 911,234 | +0.68(+1.67%) |
Aug 19, 2004 | 40.78 | 40.93 | 40.49 | 40.55 | 669,755 | -0.39(-0.95%) |
Aug 18, 2004 | 40.04 | 40.94 | 40.00 | 40.94 | 1,333,523 | +0.71(+1.78%) |
Aug 17, 2004 | 40.39 | 40.46 | 40.12 | 40.22 | 949,152 | +0.14(+0.34%) |
Aug 16, 2004 | 39.52 | 40.17 | 39.52 | 40.09 | 771,136 | +0.63(+1.59%) |
Aug 13, 2004 | 39.45 | 39.66 | 39.23 | 39.46 | 332,083 | +0.05(+0.12%) |
Aug 12, 2004 | 39.66 | 39.75 | 39.26 | 39.41 | 866,929 | -0.54(-1.34%) |
Aug 11, 2004 | 39.74 | 40.06 | 39.36 | 39.95 | 1,083,263 | -0.05(-0.13%) |
Aug 10, 2004 | 39.43 | 40.17 | 39.43 | 40.00 | 2,104,260 | +0.62(+1.56%) |
Aug 09, 2004 | 39.47 | 39.61 | 39.26 | 39.38 | 443,044 | -0.12(-0.29%) |
Aug 06, 2004 | 39.28 | 39.93 | 39.28 | 39.50 | 1,632,478 | -0.59(-1.47%) |
Aug 05, 2004 | 40.86 | 40.86 | 40.04 | 40.09 | 1,395,788 | -0.72(-1.76%) |
Aug 04, 2004 | 40.64 | 41.13 | 40.36 | 40.80 | 630,240 | +0.03(+0.07%) |
Aug 03, 2004 | 41.09 | 41.16 | 40.78 | 40.78 | 573,562 | -0.51(-1.24%) |
Aug 02, 2004 | 40.98 | 41.29 | 40.67 | 41.29 | 1,228,150 | +0.17(+0.42%) |
Jul 30, 2004 | 41.04 | 41.25 | 40.91 | 41.11 | 1,836,039 | -0.05(-0.13%) |
Jul 29, 2004 | 40.83 | 41.17 | 40.71 | 41.17 | 777,123 | +0.42(+1.03%) |
Jul 28, 2004 | 40.61 | 40.91 | 40.16 | 40.75 | 1,992,501 | -0.04(-0.10%) |
Jul 27, 2004 | 40.19 | 40.82 | 40.19 | 40.79 | 952,744 | +0.68(+1.69%) |
Jul 26, 2004 | 40.46 | 40.61 | 39.89 | 40.11 | 869,723 | -0.33(-0.81%) |
Jul 23, 2004 | 40.76 | 40.84 | 40.41 | 40.44 | 1,676,782 | -0.45(-1.10%) |
Jul 22, 2004 | 40.96 | 41.13 | 40.40 | 40.89 | 1,643,255 | -0.14(-0.34%) |
Jul 21, 2004 | 42.17 | 42.20 | 41.03 | 41.03 | 1,411,754 | -1.09(-2.59%) |
Jul 20, 2004 | 41.49 | 42.12 | 41.49 | 42.12 | 342,461 | +0.58(+1.40%) |
Jul 19, 2004 | 41.40 | 41.65 | 41.19 | 41.54 | 1,034,168 | +0.17(+0.41%) |
Jul 16, 2004 | 41.88 | 41.92 | 41.28 | 41.37 | 927,598 | -0.28(-0.68%) |
Jul 15, 2004 | 41.61 | 41.95 | 41.60 | 41.65 | 1,047,739 | +0.13(+0.30%) |
Jul 14, 2004 | 41.44 | 42.01 | 41.44 | 41.53 | 465,795 | -0.18(-0.43%) |
Jul 13, 2004 | 41.74 | 41.91 | 41.71 | 41.71 | 1,096,035 | +0.02(+0.04%) |
Jul 12, 2004 | 41.66 | 41.90 | 41.37 | 41.69 | 573,562 | -0.03(-0.07%) |
Jul 09, 2004 | 41.60 | 41.74 | 41.46 | 41.72 | 970,705 | +0.21(+0.49%) |
Jul 08, 2004 | 42.12 | 42.24 | 41.44 | 41.51 | 500,520 | -0.72(-1.70%) |
Jul 07, 2004 | 42.27 | 42.50 | 42.18 | 42.23 | 801,870 | -0.03(-0.08%) |
Jul 06, 2004 | 42.59 | 42.64 | 42.12 | 42.27 | 1,502,758 | -0.47(-1.11%) |
Jul 02, 2004 | 42.71 | 42.77 | 42.45 | 42.74 | 630,639 | +0.09(+0.20%) |
Jul 01, 2004 | 43.21 | 43.23 | 42.54 | 42.65 | 2,006,471 | -0.51(-1.19%) |
Jun 30, 2004 | 42.93 | 43.17 | 42.83 | 43.17 | 1,087,254 | +0.31(+0.72%) |
Jun 29, 2004 | 42.67 | 43.05 | 42.67 | 42.86 | 957,933 | +0.25(+0.58%) |
Jun 28, 2004 | 42.69 | 42.90 | 42.53 | 42.61 | 526,464 | -0.01(-0.01%) |
Jun 25, 2004 | 42.12 | 42.62 | 42.12 | 42.62 | 541,631 | +0.28(+0.65%) |
Jun 24, 2004 | 42.52 | 42.67 | 42.29 | 42.34 | 594,317 | -0.13(-0.30%) |
Jun 23, 2004 | 41.80 | 42.56 | 41.76 | 42.47 | 348,049 | +0.63(+1.50%) |
Jun 22, 2004 | 41.66 | 41.90 | 41.29 | 41.84 | 862,140 | +0.20(+0.49%) |
Jun 21, 2004 | 41.73 | 41.94 | 41.55 | 41.64 | 438,254 | -0.03(-0.08%) |
Jun 18, 2004 | 41.51 | 41.84 | 41.46 | 41.67 | 894,470 | +0.13(+0.31%) |
Jun 17, 2004 | 41.49 | 41.71 | 41.21 | 41.54 | 240,281 | +0.00(+0.00%) |
Jun 16, 2004 | 41.39 | 41.57 | 41.29 | 41.54 | 407,520 | +0.15(+0.36%) |
Jun 15, 2004 | 40.99 | 41.57 | 40.93 | 41.39 | 490,541 | +0.69(+1.71%) |
Jun 14, 2004 | 41.33 | 41.44 | 40.65 | 40.70 | 439,451 | -0.83(-2.01%) |
Jun 10, 2004 | 41.54 | 41.63 | 41.38 | 41.53 | 420,293 | +0.17(+0.40%) |
Jun 09, 2004 | 41.94 | 42.08 | 41.34 | 41.36 | 648,201 | -0.62(-1.49%) |
Jun 08, 2004 | 41.88 | 42.03 | 41.84 | 41.99 | 1,428,119 | +0.02(+0.04%) |
Jun 07, 2004 | 41.44 | 42.02 | 41.27 | 41.97 | 473,777 | +0.80(+1.93%) |
Jun 04, 2004 | 41.14 | 41.44 | 40.94 | 41.17 | 302,148 | +0.42(+1.04%) |
Jun 03, 2004 | 41.34 | 41.34 | 40.75 | 40.75 | 1,492,380 | -0.80(-1.93%) |
Jun 02, 2004 | 41.66 | 41.70 | 41.31 | 41.55 | 409,915 | +0.01(+0.03%) |