Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.55 | 24.60 | 24.45 | 24.49 | 3,407,872 | -0.04(-0.17%) |
Aug 30, 2004 | 24.56 | 24.64 | 24.38 | 24.54 | 2,973,780 | +0.00(+0.00%) |
Aug 27, 2004 | 24.22 | 24.55 | 24.15 | 24.54 | 4,329,593 | +0.35(+1.43%) |
Aug 26, 2004 | 24.55 | 24.55 | 24.19 | 24.19 | 2,075,570 | -0.25(-1.04%) |
Aug 25, 2004 | 24.18 | 24.50 | 24.02 | 24.44 | 1,993,142 | +0.32(+1.35%) |
Aug 24, 2004 | 24.29 | 24.29 | 23.96 | 24.12 | 2,190,998 | +0.01(+0.03%) |
Aug 23, 2004 | 24.57 | 24.57 | 24.05 | 24.11 | 2,800,285 | -0.41(-1.67%) |
Aug 20, 2004 | 24.32 | 24.61 | 24.30 | 24.52 | 2,490,118 | +0.16(+0.64%) |
Aug 19, 2004 | 24.71 | 25.03 | 24.35 | 24.37 | 4,670,352 | +0.35(+1.44%) |
Aug 18, 2004 | 23.85 | 24.08 | 23.82 | 24.02 | 2,882,713 | -0.01(-0.03%) |
Aug 17, 2004 | 23.71 | 24.46 | 23.58 | 24.03 | 5,558,789 | +0.32(+1.34%) |
Aug 16, 2004 | 23.26 | 23.78 | 23.24 | 23.71 | 3,085,525 | +0.45(+1.94%) |
Aug 13, 2004 | 23.19 | 23.28 | 22.81 | 23.26 | 4,545,435 | -0.04(-0.18%) |
Aug 12, 2004 | 23.82 | 23.87 | 23.17 | 23.30 | 4,311,181 | -0.70(-2.91%) |
Aug 11, 2004 | 24.01 | 24.10 | 23.75 | 24.00 | 2,437,857 | -0.17(-0.70%) |
Aug 10, 2004 | 23.84 | 24.19 | 23.84 | 24.17 | 4,796,402 | +0.32(+1.36%) |
Aug 09, 2004 | 23.56 | 23.96 | 23.34 | 23.84 | 4,107,660 | -0.06(-0.27%) |
Aug 06, 2004 | 24.01 | 24.05 | 23.58 | 23.91 | 7,865,073 | -0.63(-2.56%) |
Aug 05, 2004 | 25.42 | 25.60 | 24.50 | 24.54 | 5,598,162 | -1.22(-4.74%) |
Aug 04, 2004 | 25.95 | 26.09 | 25.56 | 25.76 | 3,103,512 | -0.48(-1.83%) |
Aug 03, 2004 | 25.92 | 26.24 | 25.78 | 26.24 | 3,963,624 | +0.38(+1.47%) |
Aug 02, 2004 | 26.21 | 26.21 | 25.56 | 25.86 | 2,434,599 | -0.32(-1.21%) |
Jul 30, 2004 | 25.98 | 26.19 | 25.91 | 26.17 | 1,783,248 | +0.19(+0.73%) |
Jul 29, 2004 | 26.23 | 26.34 | 25.92 | 25.98 | 3,447,953 | -0.25(-0.94%) |
Jul 28, 2004 | 26.23 | 26.45 | 26.02 | 26.23 | 2,998,990 | -0.18(-0.67%) |
Jul 27, 2004 | 26.04 | 26.62 | 26.04 | 26.41 | 5,427,924 | +0.51(+1.96%) |
Jul 26, 2004 | 25.63 | 25.98 | 25.45 | 25.90 | 6,740,116 | +0.72(+2.86%) |
Jul 23, 2004 | 25.07 | 25.67 | 24.14 | 25.18 | 10,481,524 | -0.63(-2.44%) |
Jul 22, 2004 | 26.12 | 26.12 | 25.53 | 25.81 | 4,275,774 | -0.32(-1.22%) |
Jul 21, 2004 | 26.65 | 26.82 | 26.12 | 26.12 | 3,044,028 | -0.52(-1.94%) |
Jul 20, 2004 | 26.83 | 26.83 | 25.92 | 26.64 | 5,039,720 | -0.19(-0.71%) |
Jul 19, 2004 | 27.05 | 27.18 | 26.67 | 26.83 | 3,048,843 | -0.21(-0.78%) |
Jul 16, 2004 | 27.50 | 27.54 | 27.04 | 27.04 | 3,622,582 | -0.37(-1.36%) |
Jul 15, 2004 | 27.50 | 27.61 | 27.28 | 27.42 | 5,943,453 | -0.08(-0.31%) |
Jul 14, 2004 | 27.61 | 27.70 | 27.37 | 27.50 | 2,254,447 | -0.11(-0.41%) |
Jul 13, 2004 | 27.53 | 27.62 | 27.45 | 27.61 | 1,521,518 | +0.20(+0.75%) |
Jul 12, 2004 | 27.41 | 27.54 | 27.22 | 27.41 | 2,216,491 | +0.07(+0.26%) |
Jul 09, 2004 | 27.32 | 27.52 | 27.27 | 27.34 | 2,475,247 | +0.03(+0.10%) |
Jul 08, 2004 | 27.67 | 27.67 | 27.23 | 27.31 | 2,771,676 | -0.36(-1.30%) |
Jul 07, 2004 | 27.61 | 27.70 | 27.49 | 27.67 | 4,642,026 | -0.11(-0.38%) |
Jul 06, 2004 | 27.55 | 27.83 | 27.40 | 27.78 | 4,971,738 | -0.19(-0.68%) |
Jul 02, 2004 | 27.90 | 28.04 | 27.61 | 27.97 | 4,198,728 | -0.06(-0.23%) |
Jul 01, 2004 | 28.74 | 28.74 | 27.95 | 28.03 | 4,487,792 | -0.59(-2.07%) |
Jun 30, 2004 | 28.49 | 28.67 | 28.31 | 28.62 | 2,821,671 | +0.06(+0.22%) |
Jun 29, 2004 | 28.84 | 28.86 | 28.50 | 28.56 | 2,336,167 | -0.25(-0.86%) |
Jun 28, 2004 | 29.37 | 29.48 | 28.79 | 28.81 | 4,280,164 | -0.56(-1.90%) |
Jun 25, 2004 | 28.77 | 29.37 | 28.77 | 29.37 | 8,480,167 | +0.49(+1.69%) |
Jun 24, 2004 | 28.88 | 29.02 | 28.64 | 28.88 | 3,710,958 | -0.04(-0.12%) |
Jun 23, 2004 | 28.88 | 28.95 | 28.45 | 28.91 | 5,003,180 | +0.04(+0.12%) |
Jun 22, 2004 | 28.70 | 28.94 | 28.42 | 28.88 | 2,845,323 | +0.02(+0.07%) |
Jun 21, 2004 | 29.13 | 29.23 | 28.73 | 28.86 | 1,912,838 | -0.28(-0.97%) |
Jun 18, 2004 | 28.74 | 29.32 | 28.72 | 29.14 | 2,911,463 | +0.12(+0.41%) |
Jun 17, 2004 | 28.96 | 29.11 | 28.64 | 29.02 | 2,853,254 | -0.04(-0.12%) |
Jun 16, 2004 | 29.22 | 29.30 | 29.02 | 29.05 | 2,203,744 | -0.08(-0.29%) |
Jun 15, 2004 | 28.94 | 29.22 | 28.93 | 29.14 | 2,719,131 | +0.34(+1.18%) |
Jun 14, 2004 | 29.10 | 29.23 | 28.60 | 28.80 | 2,284,048 | -0.36(-1.23%) |
Jun 10, 2004 | 28.74 | 29.22 | 28.72 | 29.16 | 3,985,293 | +0.63(+2.20%) |
Jun 09, 2004 | 28.77 | 28.85 | 28.48 | 28.53 | 1,920,770 | -0.28(-0.96%) |
Jun 08, 2004 | 28.79 | 28.94 | 28.71 | 28.81 | 3,054,933 | -0.31(-1.07%) |
Jun 07, 2004 | 28.63 | 29.13 | 28.62 | 29.12 | 3,475,996 | +0.55(+1.93%) |
Jun 04, 2004 | 28.77 | 28.86 | 28.45 | 28.57 | 2,331,918 | -0.18(-0.61%) |
Jun 03, 2004 | 28.56 | 28.77 | 28.33 | 28.74 | 3,022,925 | +0.11(+0.39%) |
Jun 02, 2004 | 28.24 | 28.67 | 28.24 | 28.63 | 3,083,826 | +0.41(+1.45%) |