Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.78 | 29.87 | 29.53 | 29.86 | 921,063 | +0.19(+0.65%) |
Aug 30, 2004 | 29.41 | 29.90 | 29.41 | 29.67 | 888,914 | -0.16(-0.54%) |
Aug 27, 2004 | 29.99 | 29.99 | 29.76 | 29.83 | 631,582 | -0.09(-0.30%) |
Aug 26, 2004 | 29.86 | 30.11 | 29.69 | 29.92 | 889,779 | +0.07(+0.23%) |
Aug 25, 2004 | 29.62 | 29.90 | 29.49 | 29.85 | 1,413,527 | +0.27(+0.91%) |
Aug 24, 2004 | 29.63 | 29.70 | 29.43 | 29.58 | 1,255,667 | +0.03(+0.09%) |
Aug 23, 2004 | 29.40 | 29.63 | 29.23 | 29.55 | 1,239,521 | +0.14(+0.49%) |
Aug 20, 2004 | 29.12 | 29.47 | 28.91 | 29.41 | 1,338,706 | +0.36(+1.22%) |
Aug 19, 2004 | 29.13 | 29.17 | 28.86 | 29.05 | 1,249,613 | -0.21(-0.71%) |
Aug 18, 2004 | 28.51 | 29.27 | 28.40 | 29.26 | 1,725,209 | +0.63(+2.21%) |
Aug 17, 2004 | 28.26 | 28.68 | 28.17 | 28.63 | 1,323,569 | +0.26(+0.93%) |
Aug 16, 2004 | 27.60 | 28.36 | 27.54 | 28.36 | 1,654,857 | +0.83(+3.00%) |
Aug 13, 2004 | 27.61 | 27.84 | 27.39 | 27.54 | 1,456,055 | -0.08(-0.28%) |
Aug 12, 2004 | 27.80 | 28.02 | 27.60 | 27.61 | 1,397,236 | -0.31(-1.09%) |
Aug 11, 2004 | 27.68 | 27.98 | 27.54 | 27.92 | 959,410 | +0.05(+0.17%) |
Aug 10, 2004 | 27.62 | 27.91 | 27.41 | 27.87 | 1,491,664 | +0.42(+1.54%) |
Aug 09, 2004 | 27.32 | 27.61 | 27.30 | 27.45 | 1,409,346 | +0.06(+0.20%) |
Aug 06, 2004 | 27.38 | 27.72 | 27.26 | 27.39 | 2,059,237 | -0.19(-0.68%) |
Aug 05, 2004 | 27.77 | 28.03 | 27.52 | 27.58 | 894,681 | -0.28(-1.02%) |
Aug 04, 2004 | 27.97 | 28.10 | 27.73 | 27.86 | 1,408,337 | -0.23(-0.81%) |
Aug 03, 2004 | 28.15 | 28.37 | 27.94 | 28.09 | 1,802,049 | -0.16(-0.56%) |
Aug 02, 2004 | 27.91 | 28.27 | 27.56 | 28.25 | 1,732,994 | +0.40(+1.44%) |
Jul 30, 2004 | 27.82 | 28.07 | 27.74 | 27.85 | 1,287,383 | +0.05(+0.17%) |
Jul 29, 2004 | 27.40 | 27.96 | 27.29 | 27.80 | 1,610,022 | +0.51(+1.88%) |
Jul 28, 2004 | 27.52 | 27.55 | 26.64 | 27.29 | 1,967,837 | -0.24(-0.86%) |
Jul 27, 2004 | 27.12 | 27.59 | 27.02 | 27.52 | 1,220,059 | +0.29(+1.07%) |
Jul 26, 2004 | 27.40 | 27.43 | 27.09 | 27.23 | 1,518,190 | -0.15(-0.53%) |
Jul 23, 2004 | 27.71 | 28.02 | 27.36 | 27.38 | 1,243,990 | -0.38(-1.37%) |
Jul 22, 2004 | 27.86 | 28.16 | 27.33 | 27.76 | 1,538,950 | -0.08(-0.27%) |
Jul 21, 2004 | 29.13 | 29.40 | 27.75 | 27.84 | 3,038,543 | -0.40(-1.40%) |
Jul 20, 2004 | 27.68 | 28.25 | 27.51 | 28.23 | 1,988,309 | +0.49(+1.75%) |
Jul 19, 2004 | 27.50 | 27.84 | 27.37 | 27.75 | 1,369,557 | +0.37(+1.37%) |
Jul 16, 2004 | 27.41 | 27.71 | 27.25 | 27.37 | 1,744,383 | -0.03(-0.13%) |
Jul 15, 2004 | 27.57 | 27.78 | 27.39 | 27.41 | 1,386,857 | -0.12(-0.43%) |
Jul 14, 2004 | 27.92 | 28.11 | 27.47 | 27.52 | 2,398,743 | -0.52(-1.84%) |
Jul 13, 2004 | 28.43 | 28.47 | 27.75 | 28.04 | 3,840,094 | -0.47(-1.64%) |
Jul 12, 2004 | 28.89 | 28.95 | 28.27 | 28.51 | 1,944,915 | +0.08(+0.29%) |
Jul 09, 2004 | 28.62 | 28.75 | 28.36 | 28.43 | 1,382,964 | -0.21(-0.75%) |
Jul 08, 2004 | 28.54 | 28.99 | 28.52 | 28.64 | 1,521,794 | -0.15(-0.53%) |
Jul 07, 2004 | 28.67 | 29.01 | 28.63 | 28.79 | 1,369,557 | +0.13(+0.46%) |
Jul 06, 2004 | 29.01 | 29.01 | 28.63 | 28.66 | 1,008,715 | -0.47(-1.62%) |
Jul 02, 2004 | 28.68 | 29.27 | 28.67 | 29.13 | 1,004,101 | +0.26(+0.91%) |
Jul 01, 2004 | 29.31 | 29.63 | 28.79 | 28.87 | 1,253,649 | -0.46(-1.56%) |
Jun 30, 2004 | 29.33 | 29.44 | 28.98 | 29.33 | 1,439,044 | +0.16(+0.55%) |
Jun 29, 2004 | 29.48 | 29.51 | 29.06 | 29.17 | 1,149,707 | -0.18(-0.61%) |
Jun 28, 2004 | 29.72 | 29.85 | 29.27 | 29.35 | 1,365,664 | -0.19(-0.66%) |
Jun 25, 2004 | 29.36 | 29.83 | 29.34 | 29.54 | 2,799,519 | +0.26(+0.90%) |
Jun 24, 2004 | 29.06 | 29.33 | 28.95 | 29.28 | 1,704,738 | +0.27(+0.93%) |
Jun 23, 2004 | 28.63 | 29.01 | 28.38 | 29.01 | 1,570,666 | +0.35(+1.21%) |
Jun 22, 2004 | 28.40 | 28.80 | 28.28 | 28.66 | 1,559,997 | +0.30(+1.05%) |
Jun 21, 2004 | 28.65 | 28.74 | 28.36 | 28.36 | 2,201,095 | -0.26(-0.92%) |
Jun 18, 2004 | 28.87 | 28.95 | 28.45 | 28.63 | 1,947,798 | +0.03(+0.12%) |
Jun 17, 2004 | 29.62 | 29.67 | 28.34 | 28.59 | 5,302,926 | -0.80(-2.71%) |
Jun 16, 2004 | 29.49 | 29.60 | 29.24 | 29.39 | 669,497 | -0.01(-0.02%) |
Jun 15, 2004 | 29.56 | 29.97 | 29.37 | 29.40 | 2,411,141 | +0.08(+0.26%) |
Jun 14, 2004 | 29.69 | 29.69 | 29.21 | 29.32 | 1,121,739 | -0.41(-1.38%) |
Jun 10, 2004 | 30.40 | 30.52 | 29.70 | 29.73 | 1,587,965 | -0.22(-0.74%) |
Jun 09, 2004 | 30.51 | 30.51 | 29.88 | 29.95 | 922,649 | -0.57(-1.86%) |
Jun 08, 2004 | 30.26 | 30.52 | 30.13 | 30.52 | 921,640 | +0.10(+0.32%) |
Jun 07, 2004 | 30.16 | 30.50 | 30.09 | 30.42 | 1,131,831 | +0.42(+1.39%) |
Jun 04, 2004 | 30.01 | 30.19 | 29.79 | 30.01 | 922,793 | +0.32(+1.07%) |
Jun 03, 2004 | 29.83 | 29.95 | 29.63 | 29.69 | 1,220,059 | -0.31(-1.02%) |
Jun 02, 2004 | 29.81 | 30.01 | 29.53 | 29.99 | 1,410,067 | +0.11(+0.37%) |