Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.85 | 34.89 | 34.48 | 34.52 | 36,259 | -0.11(-0.32%) |
Aug 30, 2004 | 34.74 | 34.79 | 34.54 | 34.63 | 21,802 | -0.02(-0.05%) |
Aug 27, 2004 | 34.69 | 35.00 | 34.65 | 34.65 | 36,142 | -0.17(-0.49%) |
Aug 26, 2004 | 34.61 | 34.92 | 34.61 | 34.82 | 59,344 | +0.08(+0.22%) |
Aug 25, 2004 | 34.52 | 35.00 | 34.52 | 34.75 | 53,747 | +0.34(+1.00%) |
Aug 24, 2004 | 34.23 | 34.51 | 34.23 | 34.40 | 60,976 | +0.18(+0.53%) |
Aug 23, 2004 | 34.27 | 34.47 | 34.09 | 34.22 | 45,586 | -0.04(-0.13%) |
Aug 20, 2004 | 34.33 | 34.57 | 34.22 | 34.27 | 74,617 | -0.04(-0.12%) |
Aug 19, 2004 | 34.09 | 34.35 | 34.01 | 34.31 | 330,881 | +0.00(+0.00%) |
Aug 18, 2004 | 33.88 | 34.44 | 33.80 | 34.31 | 163,458 | +0.39(+1.14%) |
Aug 17, 2004 | 34.14 | 34.37 | 33.90 | 33.92 | 32,178 | -0.30(-0.88%) |
Aug 16, 2004 | 34.33 | 34.66 | 34.22 | 34.22 | 29,730 | -0.09(-0.25%) |
Aug 13, 2004 | 33.91 | 34.31 | 33.85 | 34.31 | 30,080 | +0.31(+0.91%) |
Aug 12, 2004 | 34.01 | 34.01 | 33.72 | 34.00 | 31,362 | -0.05(-0.15%) |
Aug 11, 2004 | 34.39 | 34.39 | 33.91 | 34.05 | 60,043 | -0.34(-1.00%) |
Aug 10, 2004 | 33.93 | 34.39 | 33.87 | 34.39 | 27,165 | +0.51(+1.52%) |
Aug 09, 2004 | 33.74 | 34.09 | 33.73 | 33.88 | 51,649 | +0.13(+0.38%) |
Aug 06, 2004 | 33.88 | 34.08 | 33.51 | 33.75 | 127,665 | -0.13(-0.38%) |
Aug 05, 2004 | 34.52 | 34.57 | 33.73 | 33.88 | 53,981 | -0.56(-1.62%) |
Aug 04, 2004 | 34.41 | 34.87 | 34.08 | 34.44 | 103,298 | +0.12(+0.35%) |
Aug 03, 2004 | 35.17 | 35.23 | 34.15 | 34.32 | 125,800 | -0.89(-2.53%) |
Aug 02, 2004 | 33.71 | 35.24 | 33.56 | 35.21 | 165,674 | +1.54(+4.59%) |
Jul 30, 2004 | 33.62 | 33.69 | 33.36 | 33.67 | 134,311 | -0.08(-0.23%) |
Jul 29, 2004 | 33.83 | 33.87 | 33.42 | 33.74 | 137,692 | -0.04(-0.13%) |
Jul 28, 2004 | 33.97 | 34.14 | 33.45 | 33.79 | 51,416 | -0.14(-0.40%) |
Jul 27, 2004 | 33.64 | 34.57 | 33.54 | 33.92 | 105,280 | +0.28(+0.84%) |
Jul 26, 2004 | 33.15 | 33.92 | 33.12 | 33.64 | 61,675 | +0.45(+1.34%) |
Jul 23, 2004 | 34.35 | 34.61 | 33.15 | 33.19 | 74,617 | -1.07(-3.13%) |
Jul 22, 2004 | 35.55 | 35.55 | 33.83 | 34.27 | 247,286 | -1.48(-4.15%) |
Jul 21, 2004 | 32.44 | 36.32 | 32.25 | 35.75 | 617,575 | +4.17(+13.20%) |
Jul 20, 2004 | 31.65 | 31.65 | 31.26 | 31.58 | 87,325 | -0.08(-0.24%) |
Jul 19, 2004 | 31.43 | 31.66 | 31.31 | 31.66 | 34,044 | +0.39(+1.26%) |
Jul 16, 2004 | 31.37 | 31.43 | 31.09 | 31.26 | 38,008 | -0.02(-0.05%) |
Jul 15, 2004 | 31.15 | 31.43 | 30.84 | 31.28 | 70,070 | +0.17(+0.55%) |
Jul 14, 2004 | 31.34 | 31.95 | 30.89 | 31.11 | 84,993 | -0.45(-1.41%) |
Jul 13, 2004 | 31.35 | 31.56 | 31.18 | 31.56 | 36,026 | +0.12(+0.38%) |
Jul 12, 2004 | 30.96 | 31.56 | 30.79 | 31.43 | 42,671 | +0.49(+1.58%) |
Jul 09, 2004 | 31.26 | 31.61 | 30.88 | 30.95 | 95,253 | -0.32(-1.02%) |
Jul 08, 2004 | 31.77 | 31.80 | 31.26 | 31.26 | 126,733 | -0.59(-1.86%) |
Jul 07, 2004 | 31.92 | 32.59 | 31.73 | 31.86 | 105,746 | -0.05(-0.16%) |
Jul 06, 2004 | 32.42 | 32.70 | 31.91 | 31.91 | 56,662 | -0.49(-1.51%) |
Jul 02, 2004 | 31.89 | 32.46 | 31.89 | 32.40 | 52,115 | +0.29(+0.91%) |
Jul 01, 2004 | 33.15 | 33.44 | 32.09 | 32.10 | 91,056 | -0.96(-2.91%) |
Jun 30, 2004 | 33.45 | 33.45 | 33.06 | 33.06 | 47,218 | -0.43(-1.28%) |
Jun 29, 2004 | 33.80 | 33.97 | 33.45 | 33.49 | 131,862 | -0.35(-1.04%) |
Jun 28, 2004 | 33.62 | 33.97 | 33.62 | 33.85 | 72,169 | +0.31(+0.92%) |
Jun 25, 2004 | 32.59 | 33.67 | 32.59 | 33.54 | 89,307 | +0.98(+3.00%) |
Jun 24, 2004 | 32.73 | 33.12 | 32.51 | 32.56 | 84,061 | -0.16(-0.50%) |
Jun 23, 2004 | 31.31 | 32.89 | 31.31 | 32.72 | 118,221 | +1.33(+4.24%) |
Jun 22, 2004 | 30.88 | 31.86 | 30.86 | 31.39 | 204,731 | +0.56(+1.81%) |
Jun 21, 2004 | 30.88 | 31.22 | 30.75 | 30.83 | 61,326 | -0.10(-0.33%) |
Jun 18, 2004 | 31.09 | 31.60 | 30.94 | 30.94 | 127,898 | -0.15(-0.50%) |
Jun 17, 2004 | 30.22 | 31.25 | 30.22 | 31.09 | 43,487 | +0.83(+2.75%) |
Jun 16, 2004 | 30.28 | 30.37 | 30.02 | 30.26 | 71,586 | +0.11(+0.37%) |
Jun 15, 2004 | 30.13 | 30.55 | 30.10 | 30.15 | 54,913 | +0.02(+0.06%) |
Jun 14, 2004 | 31.01 | 31.01 | 29.93 | 30.13 | 56,546 | -0.87(-2.82%) |
Jun 10, 2004 | 30.62 | 31.04 | 30.62 | 31.01 | 24,134 | +0.34(+1.12%) |
Jun 09, 2004 | 31.46 | 31.46 | 30.56 | 30.66 | 50,949 | -0.80(-2.54%) |
Jun 08, 2004 | 31.43 | 31.46 | 31.14 | 31.46 | 61,442 | +0.07(+0.22%) |
Jun 07, 2004 | 30.45 | 31.39 | 30.44 | 31.39 | 58,644 | +0.94(+3.10%) |
Jun 04, 2004 | 29.85 | 30.45 | 29.85 | 30.45 | 110,760 | +0.69(+2.31%) |
Jun 03, 2004 | 30.36 | 30.36 | 29.69 | 29.76 | 62,725 | -0.51(-1.70%) |
Jun 02, 2004 | 30.83 | 31.07 | 30.28 | 30.28 | 100,500 | -0.43(-1.40%) |