Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 40.16 | 41.23 | 40.16 | 41.10 | 397,200 | +0.64(+1.58%) |
Aug 30, 2004 | 40.66 | 40.86 | 40.09 | 40.46 | 424,300 | -0.18(-0.44%) |
Aug 27, 2004 | 40.80 | 40.92 | 40.51 | 40.64 | 447,400 | -0.05(-0.12%) |
Aug 26, 2004 | 40.20 | 40.91 | 39.95 | 40.69 | 646,300 | -0.17(-0.42%) |
Aug 25, 2004 | 40.45 | 40.98 | 40.38 | 40.86 | 451,200 | +0.33(+0.81%) |
Aug 24, 2004 | 40.70 | 40.87 | 40.23 | 40.53 | 520,600 | -0.26(-0.64%) |
Aug 23, 2004 | 41.97 | 42.12 | 40.59 | 40.79 | 646,000 | -1.10(-2.63%) |
Aug 20, 2004 | 42.40 | 43.54 | 41.88 | 41.89 | 635,700 | -0.35(-0.83%) |
Aug 19, 2004 | 41.50 | 42.40 | 41.20 | 42.24 | 495,400 | +0.82(+1.98%) |
Aug 18, 2004 | 41.25 | 41.90 | 41.16 | 41.42 | 437,400 | +0.31(+0.75%) |
Aug 17, 2004 | 41.66 | 41.67 | 40.81 | 41.11 | 534,700 | -0.46(-1.11%) |
Aug 16, 2004 | 42.15 | 42.34 | 41.53 | 41.57 | 491,900 | -0.54(-1.28%) |
Aug 13, 2004 | 41.50 | 42.36 | 41.40 | 42.11 | 359,900 | +0.99(+2.41%) |
Aug 12, 2004 | 41.69 | 42.03 | 40.90 | 41.12 | 386,200 | -0.58(-1.39%) |
Aug 11, 2004 | 41.94 | 42.43 | 41.45 | 41.70 | 489,400 | -0.67(-1.58%) |
Aug 10, 2004 | 42.48 | 42.76 | 42.24 | 42.37 | 440,000 | +0.35(+0.83%) |
Aug 09, 2004 | 41.83 | 42.33 | 41.80 | 42.02 | 464,500 | +0.25(+0.60%) |
Aug 06, 2004 | 42.57 | 42.81 | 41.57 | 41.77 | 511,800 | -0.92(-2.16%) |
Aug 05, 2004 | 43.54 | 43.58 | 42.43 | 42.69 | 1,040,700 | -0.87(-2.00%) |
Aug 04, 2004 | 44.88 | 44.88 | 43.49 | 43.56 | 932,000 | -1.29(-2.88%) |
Aug 03, 2004 | 45.50 | 45.50 | 44.62 | 44.85 | 825,400 | +0.38(+0.85%) |
Aug 02, 2004 | 44.50 | 44.64 | 44.18 | 44.47 | 518,600 | +0.15(+0.34%) |
Jul 30, 2004 | 44.60 | 44.81 | 44.32 | 44.32 | 1,656,300 | +0.02(+0.05%) |
Jul 29, 2004 | 44.27 | 44.54 | 43.61 | 44.30 | 1,116,000 | +0.04(+0.09%) |
Jul 28, 2004 | 44.17 | 44.36 | 43.66 | 44.26 | 1,078,100 | +0.49(+1.12%) |
Jul 27, 2004 | 43.35 | 43.82 | 43.13 | 43.77 | 639,000 | -0.19(-0.43%) |
Jul 26, 2004 | 44.79 | 44.86 | 43.76 | 43.96 | 411,100 | -0.74(-1.66%) |
Jul 23, 2004 | 44.98 | 45.33 | 44.67 | 44.70 | 307,600 | -0.31(-0.69%) |
Jul 22, 2004 | 45.66 | 45.75 | 44.96 | 45.01 | 505,800 | -0.46(-1.01%) |
Jul 21, 2004 | 45.24 | 45.73 | 45.20 | 45.47 | 610,300 | +0.18(+0.40%) |
Jul 20, 2004 | 45.20 | 45.66 | 45.12 | 45.29 | 393,600 | -0.12(-0.26%) |
Jul 19, 2004 | 45.15 | 45.50 | 45.05 | 45.41 | 320,400 | +0.46(+1.02%) |
Jul 16, 2004 | 44.49 | 45.23 | 44.43 | 44.95 | 546,500 | +0.98(+2.23%) |
Jul 15, 2004 | 44.06 | 44.31 | 43.86 | 43.97 | 282,900 | -0.21(-0.48%) |
Jul 14, 2004 | 43.55 | 44.25 | 43.55 | 44.18 | 381,100 | +0.44(+1.01%) |
Jul 13, 2004 | 43.72 | 43.75 | 43.12 | 43.74 | 309,300 | -0.32(-0.73%) |
Jul 12, 2004 | 44.45 | 44.46 | 43.65 | 44.06 | 248,400 | -0.34(-0.77%) |
Jul 09, 2004 | 43.72 | 44.41 | 43.52 | 44.40 | 374,200 | +0.53(+1.21%) |
Jul 08, 2004 | 43.63 | 44.01 | 43.31 | 43.87 | 361,300 | +0.21(+0.48%) |
Jul 07, 2004 | 43.38 | 43.74 | 43.38 | 43.66 | 366,600 | +0.09(+0.21%) |
Jul 06, 2004 | 43.28 | 43.80 | 43.19 | 43.57 | 299,100 | +0.44(+1.02%) |
Jul 02, 2004 | 43.29 | 43.39 | 42.90 | 43.13 | 248,800 | +0.00(+0.00%) |
Jul 01, 2004 | 42.90 | 43.47 | 42.83 | 43.13 | 223,000 | -0.03(-0.07%) |
Jun 30, 2004 | 42.75 | 43.30 | 42.15 | 43.16 | 422,500 | +0.70(+1.65%) |
Jun 29, 2004 | 41.72 | 42.46 | 41.46 | 42.46 | 421,300 | +0.46(+1.10%) |
Jun 28, 2004 | 42.57 | 42.60 | 41.71 | 42.00 | 450,300 | -0.77(-1.80%) |
Jun 25, 2004 | 42.72 | 43.31 | 42.61 | 42.77 | 194,800 | -0.20(-0.47%) |
Jun 24, 2004 | 43.34 | 43.41 | 42.61 | 42.97 | 624,500 | -0.01(-0.02%) |
Jun 23, 2004 | 43.00 | 43.27 | 42.65 | 42.98 | 616,900 | -0.01(-0.02%) |
Jun 22, 2004 | 42.82 | 43.08 | 42.74 | 42.99 | 430,900 | +0.23(+0.54%) |
Jun 21, 2004 | 42.75 | 42.97 | 42.51 | 42.76 | 308,600 | +0.13(+0.30%) |
Jun 18, 2004 | 42.59 | 43.10 | 42.39 | 42.63 | 447,500 | +0.03(+0.07%) |
Jun 17, 2004 | 42.11 | 42.85 | 42.01 | 42.60 | 711,600 | +0.43(+1.02%) |
Jun 16, 2004 | 41.82 | 42.32 | 41.75 | 42.17 | 620,000 | +0.39(+0.93%) |
Jun 15, 2004 | 41.25 | 41.95 | 40.58 | 41.78 | 788,700 | +1.34(+3.31%) |
Jun 14, 2004 | 40.24 | 40.56 | 40.12 | 40.44 | 284,800 | +0.09(+0.22%) |
Jun 10, 2004 | 39.64 | 40.84 | 39.62 | 40.35 | 584,100 | +0.88(+2.23%) |
Jun 09, 2004 | 39.82 | 40.00 | 39.45 | 39.47 | 544,400 | -0.94(-2.33%) |
Jun 08, 2004 | 40.76 | 41.10 | 40.25 | 40.41 | 247,600 | -0.37(-0.91%) |
Jun 07, 2004 | 40.34 | 40.92 | 40.07 | 40.78 | 271,400 | +0.57(+1.42%) |
Jun 04, 2004 | 40.09 | 40.29 | 39.63 | 40.21 | 279,000 | +0.13(+0.32%) |
Jun 03, 2004 | 41.15 | 41.31 | 39.88 | 40.08 | 369,600 | -0.32(-0.79%) |
Jun 02, 2004 | 40.54 | 40.74 | 40.08 | 40.40 | 550,400 | -0.08(-0.20%) |