Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.07 | 34.20 | 33.90 | 34.11 | 2,335,605 | +0.04(+0.11%) |
Aug 30, 2004 | 33.61 | 34.27 | 33.61 | 34.07 | 2,555,085 | +0.20(+0.60%) |
Aug 27, 2004 | 33.84 | 33.93 | 33.65 | 33.87 | 1,863,060 | +0.10(+0.28%) |
Aug 26, 2004 | 34.22 | 34.25 | 33.57 | 33.77 | 5,540,932 | -0.74(-2.13%) |
Aug 25, 2004 | 34.32 | 35.17 | 34.25 | 34.51 | 2,554,139 | +0.18(+0.54%) |
Aug 24, 2004 | 34.38 | 34.47 | 34.18 | 34.32 | 1,941,265 | +0.15(+0.45%) |
Aug 23, 2004 | 34.36 | 34.48 | 34.14 | 34.17 | 1,611,256 | -0.24(-0.70%) |
Aug 20, 2004 | 34.28 | 34.44 | 34.15 | 34.41 | 1,549,449 | +0.13(+0.39%) |
Aug 19, 2004 | 34.09 | 34.35 | 33.97 | 34.28 | 2,044,541 | +0.15(+0.43%) |
Aug 18, 2004 | 34.09 | 34.43 | 34.07 | 34.13 | 3,216,680 | -0.14(-0.41%) |
Aug 17, 2004 | 34.32 | 34.65 | 34.22 | 34.27 | 2,400,881 | -0.04(-0.11%) |
Aug 16, 2004 | 33.60 | 34.37 | 33.56 | 34.31 | 3,033,306 | +0.71(+2.11%) |
Aug 13, 2004 | 33.16 | 33.65 | 33.09 | 33.60 | 1,857,383 | +0.44(+1.32%) |
Aug 12, 2004 | 33.55 | 33.62 | 33.01 | 33.16 | 2,614,212 | -0.46(-1.36%) |
Aug 11, 2004 | 33.55 | 34.01 | 33.46 | 33.62 | 2,355,156 | -0.13(-0.39%) |
Aug 10, 2004 | 33.44 | 33.76 | 33.30 | 33.75 | 3,949,227 | +0.33(+0.99%) |
Aug 09, 2004 | 33.55 | 33.88 | 33.21 | 33.42 | 3,103,628 | -0.04(-0.11%) |
Aug 06, 2004 | 33.61 | 34.03 | 33.37 | 33.46 | 3,137,370 | -0.27(-0.79%) |
Aug 05, 2004 | 34.25 | 34.36 | 33.72 | 33.73 | 1,877,881 | -0.57(-1.66%) |
Aug 04, 2004 | 34.09 | 34.42 | 33.94 | 34.30 | 1,780,282 | +0.05(+0.15%) |
Aug 03, 2004 | 34.25 | 34.43 | 34.12 | 34.25 | 3,128,856 | +0.16(+0.47%) |
Aug 02, 2004 | 33.63 | 34.22 | 33.44 | 34.09 | 2,638,336 | +0.48(+1.43%) |
Jul 30, 2004 | 33.75 | 33.88 | 33.35 | 33.61 | 1,359,296 | -0.22(-0.64%) |
Jul 29, 2004 | 33.90 | 34.08 | 33.61 | 33.82 | 2,337,812 | +0.15(+0.45%) |
Jul 28, 2004 | 33.24 | 33.75 | 33.18 | 33.67 | 2,324,725 | +0.44(+1.32%) |
Jul 27, 2004 | 32.50 | 33.33 | 32.47 | 33.23 | 4,373,051 | +0.13(+0.38%) |
Jul 26, 2004 | 33.59 | 33.77 | 32.89 | 33.11 | 4,090,659 | -0.65(-1.92%) |
Jul 23, 2004 | 33.71 | 33.93 | 33.51 | 33.75 | 2,184,712 | -0.06(-0.19%) |
Jul 22, 2004 | 34.22 | 34.41 | 33.50 | 33.82 | 5,184,907 | -0.62(-1.80%) |
Jul 21, 2004 | 34.90 | 35.19 | 34.44 | 34.44 | 3,640,504 | -0.51(-1.45%) |
Jul 20, 2004 | 34.50 | 34.95 | 34.47 | 34.95 | 3,786,193 | +0.29(+0.82%) |
Jul 19, 2004 | 34.69 | 34.90 | 34.55 | 34.66 | 3,019,116 | -0.03(-0.09%) |
Jul 16, 2004 | 34.24 | 34.90 | 34.06 | 34.69 | 6,127,317 | +0.65(+1.92%) |
Jul 15, 2004 | 34.23 | 34.41 | 33.99 | 34.04 | 2,867,908 | -0.22(-0.63%) |
Jul 14, 2004 | 34.44 | 34.63 | 34.07 | 34.25 | 3,236,704 | -0.32(-0.94%) |
Jul 13, 2004 | 34.25 | 34.60 | 34.15 | 34.58 | 2,783,395 | +0.11(+0.33%) |
Jul 12, 2004 | 33.99 | 34.50 | 33.96 | 34.46 | 4,833,297 | +0.22(+0.65%) |
Jul 09, 2004 | 33.80 | 34.35 | 33.78 | 34.24 | 3,179,942 | +0.44(+1.29%) |
Jul 08, 2004 | 33.64 | 34.22 | 33.53 | 33.80 | 5,516,178 | +0.16(+0.49%) |
Jul 07, 2004 | 32.86 | 33.69 | 32.83 | 33.64 | 7,011,545 | +0.79(+2.39%) |
Jul 06, 2004 | 32.54 | 32.90 | 32.45 | 32.85 | 2,451,652 | +0.15(+0.45%) |
Jul 02, 2004 | 32.62 | 32.85 | 32.38 | 32.71 | 1,521,383 | +0.09(+0.27%) |
Jul 01, 2004 | 32.73 | 32.95 | 32.48 | 32.62 | 2,638,967 | -0.41(-1.25%) |
Jun 30, 2004 | 32.60 | 33.04 | 32.60 | 33.03 | 2,941,541 | +0.15(+0.44%) |
Jun 29, 2004 | 32.16 | 32.97 | 32.06 | 32.88 | 2,914,579 | +0.67(+2.09%) |
Jun 28, 2004 | 32.92 | 33.06 | 32.20 | 32.21 | 2,886,671 | -0.75(-2.27%) |
Jun 25, 2004 | 33.17 | 33.30 | 32.86 | 32.96 | 3,977,292 | -0.09(-0.27%) |
Jun 24, 2004 | 32.64 | 33.16 | 32.53 | 33.05 | 2,784,972 | +0.19(+0.58%) |
Jun 23, 2004 | 32.25 | 32.99 | 32.19 | 32.86 | 3,283,848 | +0.55(+1.71%) |
Jun 22, 2004 | 31.96 | 32.36 | 31.91 | 32.31 | 2,959,988 | +0.28(+0.87%) |
Jun 21, 2004 | 32.08 | 32.17 | 31.95 | 32.03 | 2,137,095 | -0.11(-0.35%) |
Jun 18, 2004 | 31.58 | 32.15 | 31.58 | 32.14 | 3,528,083 | +0.81(+2.59%) |
Jun 17, 2004 | 32.02 | 32.02 | 31.33 | 31.33 | 3,664,943 | -0.68(-2.12%) |
Jun 16, 2004 | 31.55 | 32.03 | 31.55 | 32.01 | 2,205,840 | +0.40(+1.26%) |
Jun 15, 2004 | 31.90 | 32.28 | 31.57 | 31.61 | 4,483,737 | -0.39(-1.21%) |
Jun 14, 2004 | 32.38 | 32.47 | 31.98 | 32.00 | 3,634,985 | -0.32(-0.98%) |
Jun 10, 2004 | 31.90 | 32.38 | 31.79 | 32.31 | 3,533,602 | +0.55(+1.74%) |
Jun 09, 2004 | 32.03 | 32.12 | 31.74 | 31.76 | 3,076,824 | -0.20(-0.62%) |
Jun 08, 2004 | 31.67 | 31.98 | 31.48 | 31.96 | 3,659,109 | +0.37(+1.18%) |
Jun 07, 2004 | 31.39 | 31.69 | 31.31 | 31.58 | 2,133,784 | +0.32(+1.01%) |
Jun 04, 2004 | 31.44 | 31.55 | 31.17 | 31.27 | 2,138,199 | -0.13(-0.42%) |
Jun 03, 2004 | 31.69 | 31.69 | 31.31 | 31.40 | 2,363,828 | -0.29(-0.90%) |
Jun 02, 2004 | 31.33 | 31.70 | 31.17 | 31.69 | 2,327,090 | +0.54(+1.73%) |