Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.86 | 30.04 | 29.35 | 29.45 | 5,777,182 | -0.44(-1.48%) |
Aug 30, 2004 | 30.00 | 30.24 | 29.84 | 29.89 | 3,639,380 | -0.19(-0.62%) |
Aug 27, 2004 | 30.34 | 30.42 | 30.01 | 30.08 | 3,119,608 | -0.26(-0.87%) |
Aug 26, 2004 | 30.08 | 30.47 | 29.94 | 30.34 | 2,709,579 | +0.27(+0.90%) |
Aug 25, 2004 | 30.17 | 30.29 | 29.84 | 30.07 | 3,883,049 | -0.04(-0.12%) |
Aug 24, 2004 | 30.01 | 30.27 | 29.93 | 30.11 | 3,460,298 | +0.19(+0.65%) |
Aug 23, 2004 | 30.13 | 30.24 | 29.71 | 29.91 | 5,548,751 | -0.41(-1.37%) |
Aug 20, 2004 | 30.37 | 30.61 | 30.11 | 30.33 | 5,169,757 | +0.04(+0.12%) |
Aug 19, 2004 | 29.79 | 30.37 | 29.70 | 30.29 | 8,930,343 | +0.49(+1.66%) |
Aug 18, 2004 | 29.64 | 29.99 | 29.23 | 29.80 | 5,786,689 | +0.25(+0.85%) |
Aug 17, 2004 | 29.46 | 29.84 | 29.35 | 29.55 | 5,419,018 | +0.35(+1.20%) |
Aug 16, 2004 | 29.29 | 29.33 | 29.03 | 29.20 | 4,197,457 | +0.06(+0.22%) |
Aug 13, 2004 | 28.96 | 29.39 | 28.96 | 29.13 | 3,240,534 | +0.17(+0.59%) |
Aug 12, 2004 | 29.19 | 29.36 | 28.80 | 28.96 | 5,330,106 | +0.00(+0.00%) |
Aug 11, 2004 | 29.15 | 29.22 | 28.73 | 28.96 | 4,680,321 | -0.27(-0.93%) |
Aug 10, 2004 | 28.76 | 29.31 | 28.76 | 29.23 | 6,164,704 | +0.49(+1.69%) |
Aug 09, 2004 | 28.32 | 29.01 | 28.30 | 28.75 | 4,729,251 | +0.32(+1.13%) |
Aug 06, 2004 | 28.96 | 28.98 | 28.34 | 28.43 | 5,569,581 | -0.61(-2.09%) |
Aug 05, 2004 | 29.40 | 29.65 | 29.03 | 29.03 | 5,165,423 | -0.40(-1.36%) |
Aug 04, 2004 | 29.19 | 29.59 | 28.96 | 29.44 | 4,418,059 | +0.31(+1.08%) |
Aug 03, 2004 | 29.26 | 29.47 | 28.77 | 29.12 | 4,604,271 | -0.28(-0.95%) |
Aug 02, 2004 | 29.05 | 29.46 | 28.99 | 29.40 | 2,815,546 | +0.28(+0.96%) |
Jul 30, 2004 | 29.69 | 29.69 | 28.99 | 29.12 | 5,926,907 | -0.78(-2.61%) |
Jul 29, 2004 | 29.61 | 30.03 | 29.61 | 29.90 | 5,525,684 | +0.42(+1.43%) |
Jul 28, 2004 | 29.48 | 29.69 | 28.86 | 29.48 | 4,366,893 | -0.08(-0.27%) |
Jul 27, 2004 | 28.66 | 29.56 | 28.61 | 29.56 | 5,546,235 | +0.83(+2.89%) |
Jul 26, 2004 | 29.06 | 29.20 | 28.48 | 28.73 | 3,192,583 | -0.36(-1.25%) |
Jul 23, 2004 | 29.29 | 29.52 | 28.98 | 29.09 | 3,083,400 | -0.16(-0.54%) |
Jul 22, 2004 | 29.11 | 29.44 | 28.71 | 29.25 | 5,089,792 | -0.19(-0.63%) |
Jul 21, 2004 | 29.31 | 29.90 | 29.26 | 29.44 | 4,123,922 | +0.09(+0.32%) |
Jul 20, 2004 | 29.13 | 29.51 | 29.06 | 29.34 | 4,263,581 | +0.26(+0.89%) |
Jul 19, 2004 | 29.23 | 29.35 | 28.86 | 29.08 | 3,844,884 | +0.03(+0.10%) |
Jul 16, 2004 | 29.57 | 29.68 | 28.96 | 29.06 | 4,264,001 | -0.26(-0.88%) |
Jul 15, 2004 | 29.24 | 29.57 | 29.16 | 29.31 | 5,760,406 | +0.09(+0.32%) |
Jul 14, 2004 | 29.33 | 29.89 | 29.11 | 29.22 | 5,749,083 | -0.29(-0.99%) |
Jul 13, 2004 | 29.28 | 29.59 | 29.09 | 29.51 | 3,626,518 | +0.31(+1.08%) |
Jul 12, 2004 | 28.69 | 29.23 | 28.61 | 29.20 | 5,021,989 | +0.44(+1.54%) |
Jul 09, 2004 | 29.11 | 29.13 | 28.55 | 28.76 | 4,256,731 | +0.03(+0.10%) |
Jul 08, 2004 | 28.88 | 29.10 | 28.50 | 28.73 | 8,217,788 | -0.87(-2.95%) |
Jul 07, 2004 | 29.13 | 29.82 | 29.09 | 29.60 | 4,420,296 | +0.42(+1.45%) |
Jul 06, 2004 | 28.91 | 29.59 | 28.88 | 29.18 | 5,003,536 | +0.08(+0.27%) |
Jul 02, 2004 | 29.23 | 29.47 | 28.87 | 29.10 | 4,431,759 | -0.14(-0.46%) |
Jul 01, 2004 | 29.54 | 29.61 | 29.12 | 29.23 | 5,658,353 | -0.22(-0.75%) |
Jun 30, 2004 | 29.36 | 29.76 | 29.01 | 29.46 | 6,181,900 | +0.13(+0.44%) |
Jun 29, 2004 | 29.84 | 29.96 | 29.08 | 29.33 | 7,001,539 | -0.67(-2.22%) |
Jun 28, 2004 | 29.83 | 30.37 | 29.77 | 29.99 | 4,413,166 | +0.08(+0.26%) |
Jun 25, 2004 | 30.30 | 30.47 | 29.03 | 29.91 | 5,804,443 | -0.49(-1.62%) |
Jun 24, 2004 | 30.56 | 30.74 | 30.26 | 30.41 | 4,544,018 | -0.27(-0.89%) |
Jun 23, 2004 | 29.97 | 30.76 | 29.96 | 30.68 | 5,288,725 | +0.54(+1.78%) |
Jun 22, 2004 | 29.89 | 30.26 | 29.62 | 30.14 | 5,953,329 | +0.23(+0.77%) |
Jun 21, 2004 | 30.06 | 30.11 | 29.81 | 29.91 | 3,448,974 | -0.14(-0.48%) |
Jun 18, 2004 | 29.76 | 30.18 | 29.61 | 30.06 | 4,413,446 | +0.30(+1.01%) |
Jun 17, 2004 | 29.69 | 29.81 | 29.34 | 29.76 | 3,339,791 | +0.03(+0.10%) |
Jun 16, 2004 | 29.61 | 29.81 | 29.56 | 29.73 | 3,270,731 | +0.06(+0.22%) |
Jun 15, 2004 | 29.51 | 29.90 | 29.36 | 29.66 | 3,882,630 | +0.36(+1.25%) |
Jun 14, 2004 | 29.46 | 29.59 | 28.93 | 29.30 | 4,501,099 | -0.47(-1.59%) |
Jun 10, 2004 | 29.56 | 29.88 | 29.21 | 29.77 | 9,312,972 | +0.67(+2.31%) |
Jun 09, 2004 | 28.43 | 29.21 | 28.37 | 29.10 | 9,639,122 | +0.45(+1.57%) |
Jun 08, 2004 | 28.12 | 28.71 | 28.02 | 28.65 | 7,668,379 | +0.51(+1.80%) |
Jun 07, 2004 | 27.65 | 28.25 | 27.39 | 28.14 | 5,381,971 | +0.21(+0.74%) |
Jun 04, 2004 | 28.31 | 28.50 | 27.51 | 27.93 | 5,186,812 | -0.14(-0.51%) |
Jun 03, 2004 | 28.08 | 28.51 | 27.75 | 28.08 | 7,586,178 | +0.34(+1.21%) |
Jun 02, 2004 | 27.45 | 27.89 | 27.30 | 27.74 | 4,841,230 | +0.46(+1.68%) |