Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.95 | 32.28 | 31.80 | 32.24 | 4,423,379 | +0.49(+1.56%) |
Aug 30, 2004 | 32.09 | 32.52 | 31.73 | 31.75 | 5,767,494 | -0.18(-0.57%) |
Aug 27, 2004 | 31.88 | 32.01 | 31.53 | 31.93 | 3,763,438 | +0.07(+0.20%) |
Aug 26, 2004 | 32.07 | 32.10 | 31.59 | 31.86 | 2,818,758 | -0.12(-0.39%) |
Aug 25, 2004 | 31.49 | 32.02 | 31.45 | 31.99 | 4,942,465 | +0.86(+2.78%) |
Aug 24, 2004 | 31.48 | 31.78 | 31.05 | 31.12 | 8,118,387 | -0.67(-2.10%) |
Aug 23, 2004 | 31.87 | 31.95 | 31.56 | 31.79 | 5,424,650 | -0.44(-1.37%) |
Aug 20, 2004 | 32.17 | 32.49 | 32.03 | 32.23 | 9,418,579 | +0.25(+0.79%) |
Aug 19, 2004 | 31.16 | 32.14 | 31.00 | 31.98 | 10,673,334 | +1.28(+4.16%) |
Aug 18, 2004 | 30.29 | 30.79 | 30.18 | 30.70 | 4,737,997 | +0.28(+0.93%) |
Aug 17, 2004 | 29.78 | 30.69 | 29.78 | 30.42 | 4,327,961 | -0.08(-0.26%) |
Aug 16, 2004 | 29.89 | 30.50 | 29.89 | 30.50 | 5,454,803 | +0.78(+2.61%) |
Aug 13, 2004 | 29.31 | 29.76 | 29.31 | 29.72 | 4,936,819 | +0.53(+1.82%) |
Aug 12, 2004 | 29.28 | 29.52 | 28.91 | 29.19 | 4,707,981 | -0.07(-0.22%) |
Aug 11, 2004 | 29.56 | 29.57 | 28.94 | 29.25 | 5,065,283 | -0.39(-1.32%) |
Aug 10, 2004 | 29.57 | 30.19 | 29.49 | 29.65 | 6,061,734 | +0.08(+0.27%) |
Aug 09, 2004 | 29.41 | 29.74 | 29.16 | 29.57 | 5,230,233 | +0.05(+0.17%) |
Aug 06, 2004 | 29.05 | 29.65 | 28.80 | 29.52 | 8,786,589 | +1.48(+5.28%) |
Aug 05, 2004 | 28.60 | 28.86 | 28.01 | 28.03 | 4,861,641 | -0.53(-1.86%) |
Aug 04, 2004 | 29.05 | 29.06 | 28.49 | 28.56 | 5,343,413 | -0.76(-2.58%) |
Aug 03, 2004 | 29.09 | 29.89 | 28.94 | 29.32 | 4,845,119 | -0.04(-0.12%) |
Aug 02, 2004 | 29.53 | 29.73 | 29.16 | 29.36 | 3,463,690 | -0.04(-0.12%) |
Jul 30, 2004 | 29.09 | 29.60 | 29.06 | 29.39 | 6,136,774 | +0.67(+2.33%) |
Jul 29, 2004 | 28.46 | 28.98 | 28.18 | 28.72 | 5,995,093 | +0.11(+0.38%) |
Jul 28, 2004 | 27.97 | 29.01 | 27.83 | 28.62 | 7,109,130 | +0.33(+1.16%) |
Jul 27, 2004 | 28.08 | 28.43 | 27.34 | 28.29 | 7,263,479 | +0.41(+1.49%) |
Jul 26, 2004 | 28.54 | 28.54 | 27.71 | 27.87 | 5,814,446 | -0.45(-1.59%) |
Jul 23, 2004 | 28.72 | 29.08 | 28.32 | 28.32 | 7,038,909 | -1.07(-3.66%) |
Jul 22, 2004 | 29.14 | 29.56 | 28.98 | 29.40 | 6,001,564 | +0.20(+0.70%) |
Jul 21, 2004 | 29.96 | 30.06 | 29.14 | 29.20 | 6,466,263 | -0.87(-2.90%) |
Jul 20, 2004 | 29.63 | 30.14 | 29.49 | 30.07 | 5,877,920 | -0.03(-0.10%) |
Jul 19, 2004 | 30.54 | 30.65 | 29.83 | 30.10 | 5,044,629 | -0.60(-1.94%) |
Jul 16, 2004 | 30.85 | 31.01 | 30.42 | 30.69 | 5,350,849 | +0.26(+0.86%) |
Jul 15, 2004 | 30.20 | 30.61 | 30.02 | 30.43 | 4,152,270 | +0.08(+0.26%) |
Jul 14, 2004 | 30.23 | 30.68 | 30.14 | 30.35 | 6,602,712 | +0.36(+1.19%) |
Jul 13, 2004 | 29.70 | 30.06 | 29.45 | 30.00 | 4,992,583 | -0.14(-0.46%) |
Jul 12, 2004 | 30.68 | 30.69 | 29.97 | 30.13 | 7,043,040 | -0.54(-1.75%) |
Jul 09, 2004 | 30.21 | 30.76 | 30.03 | 30.67 | 6,403,890 | +0.14(+0.45%) |
Jul 08, 2004 | 30.13 | 30.61 | 29.86 | 30.53 | 10,975,147 | +0.67(+2.24%) |
Jul 07, 2004 | 29.09 | 29.99 | 28.86 | 29.86 | 12,665,686 | +1.26(+4.39%) |
Jul 06, 2004 | 28.89 | 28.99 | 28.16 | 28.61 | 8,656,336 | +0.17(+0.59%) |
Jul 02, 2004 | 28.11 | 28.51 | 28.04 | 28.44 | 4,824,879 | +0.76(+2.76%) |
Jul 01, 2004 | 28.11 | 28.29 | 27.60 | 27.68 | 5,263,141 | -0.47(-1.68%) |
Jun 30, 2004 | 27.93 | 28.32 | 27.74 | 28.15 | 4,866,598 | +0.49(+1.79%) |
Jun 29, 2004 | 28.11 | 28.11 | 27.55 | 27.66 | 6,014,920 | -0.53(-1.88%) |
Jun 28, 2004 | 29.34 | 29.53 | 28.15 | 28.19 | 7,023,213 | -0.72(-2.49%) |
Jun 25, 2004 | 28.83 | 29.04 | 28.72 | 28.91 | 3,314,298 | +0.07(+0.25%) |
Jun 24, 2004 | 29.19 | 29.19 | 28.69 | 28.83 | 8,208,022 | +0.62(+2.21%) |
Jun 23, 2004 | 28.59 | 28.59 | 27.98 | 28.21 | 4,320,939 | -0.17(-0.59%) |
Jun 22, 2004 | 28.42 | 28.53 | 28.20 | 28.38 | 4,789,493 | +0.05(+0.18%) |
Jun 21, 2004 | 28.63 | 28.65 | 28.05 | 28.32 | 4,419,111 | -0.09(-0.31%) |
Jun 18, 2004 | 28.47 | 28.88 | 28.37 | 28.41 | 8,355,624 | +0.41(+1.48%) |
Jun 17, 2004 | 27.96 | 28.32 | 27.53 | 28.00 | 6,282,999 | +0.41(+1.47%) |
Jun 16, 2004 | 27.10 | 27.69 | 26.95 | 27.59 | 5,558,207 | +0.01(+0.05%) |
Jun 15, 2004 | 26.98 | 27.60 | 26.89 | 27.58 | 5,979,396 | +0.86(+3.24%) |
Jun 14, 2004 | 27.39 | 27.45 | 26.47 | 26.71 | 6,013,681 | -0.84(-3.06%) |
Jun 10, 2004 | 27.34 | 27.95 | 27.25 | 27.55 | 5,156,432 | +0.31(+1.15%) |
Jun 09, 2004 | 28.14 | 28.15 | 27.24 | 27.24 | 9,138,658 | -1.44(-5.01%) |
Jun 08, 2004 | 28.92 | 28.99 | 28.29 | 28.68 | 4,023,669 | -0.35(-1.20%) |
Jun 07, 2004 | 28.73 | 29.12 | 28.73 | 29.03 | 3,460,248 | +0.41(+1.42%) |
Jun 04, 2004 | 27.95 | 28.85 | 27.80 | 28.62 | 5,594,695 | +0.68(+2.42%) |
Jun 03, 2004 | 28.29 | 28.35 | 27.75 | 27.95 | 5,918,676 | -0.25(-0.88%) |
Jun 02, 2004 | 28.48 | 28.48 | 27.86 | 28.19 | 5,616,174 | -0.17(-0.61%) |