Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.59 | 28.70 | 28.20 | 28.41 | 2,533,062 | -0.34(-1.19%) |
Aug 30, 2004 | 28.94 | 28.96 | 28.70 | 28.75 | 1,579,972 | -0.28(-0.97%) |
Aug 27, 2004 | 29.11 | 29.18 | 28.99 | 29.04 | 867,752 | +0.08(+0.27%) |
Aug 26, 2004 | 28.91 | 29.05 | 28.81 | 28.96 | 1,070,767 | +0.26(+0.90%) |
Aug 25, 2004 | 28.26 | 28.75 | 28.20 | 28.70 | 3,463,824 | +0.24(+0.85%) |
Aug 24, 2004 | 28.78 | 28.87 | 28.35 | 28.46 | 2,245,480 | -0.41(-1.43%) |
Aug 23, 2004 | 28.92 | 29.13 | 28.76 | 28.87 | 1,564,957 | +0.01(+0.03%) |
Aug 20, 2004 | 28.39 | 28.86 | 28.39 | 28.86 | 2,588,885 | -0.12(-0.43%) |
Aug 19, 2004 | 29.21 | 29.27 | 28.87 | 28.99 | 1,105,544 | -0.26(-0.88%) |
Aug 18, 2004 | 28.36 | 29.28 | 28.30 | 29.25 | 2,031,685 | +0.56(+1.96%) |
Aug 17, 2004 | 28.85 | 28.90 | 28.64 | 28.68 | 1,264,028 | +0.17(+0.60%) |
Aug 16, 2004 | 28.37 | 28.68 | 28.26 | 28.51 | 1,324,984 | +0.42(+1.50%) |
Aug 13, 2004 | 28.04 | 28.15 | 27.86 | 28.09 | 1,752,444 | +0.43(+1.55%) |
Aug 12, 2004 | 27.72 | 27.82 | 27.29 | 27.66 | 3,744,990 | -1.23(-4.26%) |
Aug 11, 2004 | 28.79 | 28.91 | 28.23 | 28.89 | 3,453,943 | -1.09(-3.64%) |
Aug 10, 2004 | 29.90 | 30.06 | 29.83 | 29.99 | 1,064,479 | +0.58(+1.96%) |
Aug 09, 2004 | 29.39 | 29.52 | 29.29 | 29.41 | 1,998,962 | -0.14(-0.47%) |
Aug 06, 2004 | 29.83 | 29.94 | 29.36 | 29.55 | 1,782,601 | -0.30(-0.99%) |
Aug 05, 2004 | 30.19 | 30.26 | 29.77 | 29.85 | 1,346,158 | -0.65(-2.15%) |
Aug 04, 2004 | 30.10 | 30.61 | 30.06 | 30.50 | 1,132,364 | -0.18(-0.58%) |
Aug 03, 2004 | 31.01 | 31.07 | 30.62 | 30.68 | 825,404 | -0.53(-1.70%) |
Aug 02, 2004 | 30.99 | 31.21 | 30.80 | 31.21 | 757,390 | +0.03(+0.10%) |
Jul 30, 2004 | 31.13 | 31.40 | 31.12 | 31.18 | 1,043,048 | +0.09(+0.28%) |
Jul 29, 2004 | 31.05 | 31.40 | 30.98 | 31.09 | 2,311,055 | +0.44(+1.42%) |
Jul 28, 2004 | 30.31 | 30.72 | 30.13 | 30.66 | 2,883,012 | +0.37(+1.21%) |
Jul 27, 2004 | 29.92 | 30.58 | 29.85 | 30.29 | 2,356,227 | +0.69(+2.34%) |
Jul 26, 2004 | 29.79 | 29.87 | 29.25 | 29.60 | 813,341 | +0.00(+0.00%) |
Jul 23, 2004 | 30.03 | 30.03 | 29.57 | 29.60 | 1,451,644 | -0.31(-1.04%) |
Jul 22, 2004 | 29.49 | 30.07 | 29.34 | 29.91 | 3,514,642 | +0.33(+1.11%) |
Jul 21, 2004 | 30.70 | 30.77 | 29.58 | 29.58 | 2,598,638 | -1.10(-3.58%) |
Jul 20, 2004 | 30.51 | 30.78 | 30.24 | 30.68 | 2,156,420 | +0.44(+1.44%) |
Jul 19, 2004 | 30.16 | 30.48 | 29.99 | 30.24 | 1,457,162 | +0.14(+0.47%) |
Jul 16, 2004 | 30.82 | 30.85 | 30.09 | 30.10 | 2,552,568 | -0.17(-0.57%) |
Jul 15, 2004 | 30.43 | 30.62 | 30.27 | 30.27 | 1,041,508 | +0.00(+0.00%) |
Jul 14, 2004 | 30.33 | 30.66 | 30.20 | 30.27 | 2,050,935 | -0.39(-1.27%) |
Jul 13, 2004 | 30.72 | 30.72 | 30.49 | 30.66 | 1,014,303 | -0.07(-0.23%) |
Jul 12, 2004 | 30.83 | 30.92 | 30.55 | 30.73 | 3,669,790 | -0.47(-1.50%) |
Jul 09, 2004 | 30.31 | 31.36 | 30.20 | 31.20 | 10,013,034 | +1.62(+5.48%) |
Jul 08, 2004 | 30.12 | 30.20 | 29.46 | 29.58 | 7,750,871 | -1.43(-4.62%) |
Jul 07, 2004 | 30.67 | 31.10 | 30.67 | 31.01 | 2,889,557 | -0.26(-0.82%) |
Jul 06, 2004 | 31.70 | 31.70 | 31.08 | 31.27 | 2,618,529 | -1.21(-3.72%) |
Jul 02, 2004 | 32.46 | 32.64 | 32.30 | 32.48 | 1,123,895 | +0.36(+1.12%) |
Jul 01, 2004 | 32.81 | 32.85 | 32.04 | 32.12 | 2,348,399 | -0.46(-1.41%) |
Jun 30, 2004 | 32.67 | 32.71 | 32.36 | 32.58 | 1,072,050 | -0.11(-0.33%) |
Jun 29, 2004 | 32.34 | 32.73 | 32.30 | 32.69 | 1,962,388 | +0.34(+1.04%) |
Jun 28, 2004 | 32.73 | 32.84 | 32.35 | 32.35 | 1,377,984 | +0.25(+0.78%) |
Jun 25, 2004 | 31.79 | 32.23 | 31.79 | 32.11 | 975,291 | +0.22(+0.68%) |
Jun 24, 2004 | 31.92 | 32.18 | 31.87 | 31.89 | 921,522 | +0.34(+1.06%) |
Jun 23, 2004 | 31.44 | 31.63 | 31.19 | 31.55 | 767,785 | +0.04(+0.12%) |
Jun 22, 2004 | 31.54 | 31.57 | 31.03 | 31.51 | 999,288 | -0.12(-0.39%) |
Jun 21, 2004 | 31.67 | 31.93 | 31.54 | 31.64 | 1,034,963 | -0.16(-0.49%) |
Jun 18, 2004 | 31.51 | 31.89 | 31.51 | 31.79 | 1,477,951 | +0.29(+0.92%) |
Jun 17, 2004 | 31.58 | 31.65 | 31.33 | 31.51 | 1,726,779 | +0.14(+0.45%) |
Jun 16, 2004 | 31.44 | 31.48 | 31.12 | 31.36 | 1,284,946 | -0.17(-0.54%) |
Jun 15, 2004 | 31.52 | 31.75 | 31.39 | 31.54 | 1,947,502 | +0.55(+1.79%) |
Jun 14, 2004 | 30.98 | 31.05 | 30.88 | 30.98 | 2,291,678 | -0.81(-2.55%) |
Jun 10, 2004 | 31.68 | 31.86 | 31.68 | 31.79 | 1,373,492 | +0.31(+0.99%) |
Jun 09, 2004 | 31.87 | 32.11 | 31.44 | 31.48 | 2,755,326 | -1.04(-3.19%) |
Jun 08, 2004 | 32.17 | 32.58 | 32.07 | 32.52 | 1,654,787 | +0.44(+1.38%) |
Jun 07, 2004 | 31.54 | 32.17 | 31.51 | 32.07 | 2,941,786 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.34 | 30.83 | 31.18 | 2,688,467 | +0.30(+0.96%) |
Jun 03, 2004 | 31.13 | 31.17 | 30.78 | 30.88 | 1,295,469 | -0.35(-1.12%) |
Jun 02, 2004 | 31.53 | 31.53 | 31.15 | 31.23 | 932,429 | +0.01(+0.02%) |