Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 32.19 | 32.53 | 32.05 | 32.49 | 4,389,808 | +0.50(+1.56%) |
Aug 30, 2004 | 32.33 | 32.76 | 31.97 | 31.99 | 5,723,722 | -0.18(-0.57%) |
Aug 27, 2004 | 32.13 | 32.25 | 31.77 | 32.17 | 3,734,876 | +0.07(+0.21%) |
Aug 26, 2004 | 32.31 | 32.35 | 31.83 | 32.11 | 2,797,365 | -0.12(-0.39%) |
Aug 25, 2004 | 31.73 | 32.27 | 31.69 | 32.23 | 4,904,954 | +0.87(+2.78%) |
Aug 24, 2004 | 31.72 | 32.02 | 31.29 | 31.36 | 8,056,772 | -0.67(-2.10%) |
Aug 23, 2004 | 32.11 | 32.19 | 31.81 | 32.03 | 5,383,479 | -0.45(-1.37%) |
Aug 20, 2004 | 32.42 | 32.74 | 32.27 | 32.48 | 9,347,097 | +0.26(+0.80%) |
Aug 19, 2004 | 31.40 | 32.38 | 31.24 | 32.22 | 10,592,329 | +1.29(+4.16%) |
Aug 18, 2004 | 30.52 | 31.02 | 30.41 | 30.93 | 4,702,038 | +0.29(+0.93%) |
Aug 17, 2004 | 30.01 | 30.93 | 30.01 | 30.65 | 4,295,114 | -0.08(-0.26%) |
Aug 16, 2004 | 30.12 | 30.73 | 30.12 | 30.73 | 5,413,404 | +0.78(+2.61%) |
Aug 13, 2004 | 29.53 | 29.99 | 29.53 | 29.95 | 4,899,352 | +0.53(+1.82%) |
Aug 12, 2004 | 29.51 | 29.75 | 29.13 | 29.41 | 4,672,250 | -0.07(-0.22%) |
Aug 11, 2004 | 29.79 | 29.79 | 29.16 | 29.48 | 5,026,840 | -0.40(-1.32%) |
Aug 10, 2004 | 29.80 | 30.42 | 29.71 | 29.87 | 6,015,729 | +0.08(+0.27%) |
Aug 09, 2004 | 29.64 | 29.97 | 29.38 | 29.79 | 5,190,539 | +0.05(+0.17%) |
Aug 06, 2004 | 29.27 | 29.88 | 29.02 | 29.74 | 8,719,904 | +1.49(+5.28%) |
Aug 05, 2004 | 28.82 | 29.08 | 28.22 | 28.25 | 4,824,744 | -0.53(-1.86%) |
Aug 04, 2004 | 29.27 | 29.28 | 28.71 | 28.78 | 5,302,860 | -0.76(-2.58%) |
Aug 03, 2004 | 29.31 | 30.11 | 29.16 | 29.54 | 4,808,347 | -0.04(-0.12%) |
Aug 02, 2004 | 29.76 | 29.96 | 29.38 | 29.58 | 3,437,403 | -0.04(-0.12%) |
Jul 30, 2004 | 29.31 | 29.82 | 29.28 | 29.62 | 6,090,200 | +0.67(+2.33%) |
Jul 29, 2004 | 28.68 | 29.20 | 28.40 | 28.94 | 5,949,593 | +0.11(+0.38%) |
Jul 28, 2004 | 28.18 | 29.23 | 28.04 | 28.83 | 7,055,176 | +0.33(+1.16%) |
Jul 27, 2004 | 28.29 | 28.64 | 27.55 | 28.50 | 7,208,353 | +0.42(+1.48%) |
Jul 26, 2004 | 28.75 | 28.76 | 27.92 | 28.09 | 5,770,317 | -0.45(-1.59%) |
Jul 23, 2004 | 28.94 | 29.30 | 28.54 | 28.54 | 6,985,488 | -1.08(-3.66%) |
Jul 22, 2004 | 29.36 | 29.79 | 29.20 | 29.62 | 5,956,016 | +0.20(+0.70%) |
Jul 21, 2004 | 30.19 | 30.29 | 29.36 | 29.42 | 6,417,187 | -0.88(-2.90%) |
Jul 20, 2004 | 29.86 | 30.37 | 29.71 | 30.30 | 5,833,310 | -0.03(-0.10%) |
Jul 19, 2004 | 30.77 | 30.88 | 30.06 | 30.33 | 5,006,343 | -0.60(-1.94%) |
Jul 16, 2004 | 31.09 | 31.25 | 30.66 | 30.93 | 5,310,239 | +0.26(+0.86%) |
Jul 15, 2004 | 30.43 | 30.85 | 30.25 | 30.66 | 4,120,757 | +0.08(+0.26%) |
Jul 14, 2004 | 30.47 | 30.91 | 30.37 | 30.58 | 6,552,601 | +0.36(+1.19%) |
Jul 13, 2004 | 29.93 | 30.29 | 29.68 | 30.22 | 4,954,692 | -0.14(-0.46%) |
Jul 12, 2004 | 30.91 | 30.92 | 30.20 | 30.36 | 6,989,587 | -0.54(-1.75%) |
Jul 09, 2004 | 30.44 | 30.99 | 30.26 | 30.91 | 6,355,288 | +0.14(+0.45%) |
Jul 08, 2004 | 30.36 | 30.85 | 30.09 | 30.77 | 10,891,852 | +0.67(+2.24%) |
Jul 07, 2004 | 29.31 | 30.22 | 29.08 | 30.09 | 12,569,560 | +1.27(+4.39%) |
Jul 06, 2004 | 29.11 | 29.21 | 28.37 | 28.83 | 8,590,639 | +0.17(+0.59%) |
Jul 02, 2004 | 28.32 | 28.72 | 28.26 | 28.66 | 4,788,260 | +0.77(+2.76%) |
Jul 01, 2004 | 28.32 | 28.50 | 27.81 | 27.89 | 5,223,197 | -0.48(-1.68%) |
Jun 30, 2004 | 28.15 | 28.54 | 27.96 | 28.37 | 4,829,663 | +0.50(+1.79%) |
Jun 29, 2004 | 28.32 | 28.32 | 27.77 | 27.87 | 5,969,270 | -0.53(-1.88%) |
Jun 28, 2004 | 29.57 | 29.76 | 28.37 | 28.40 | 6,969,910 | -0.72(-2.49%) |
Jun 25, 2004 | 29.05 | 29.27 | 28.94 | 29.13 | 3,289,145 | +0.07(+0.25%) |
Jun 24, 2004 | 29.41 | 29.41 | 28.91 | 29.05 | 8,145,727 | +0.63(+2.21%) |
Jun 23, 2004 | 28.81 | 28.81 | 28.19 | 28.42 | 4,288,145 | -0.17(-0.59%) |
Jun 22, 2004 | 28.64 | 28.75 | 28.42 | 28.59 | 4,753,143 | +0.05(+0.18%) |
Jun 21, 2004 | 28.85 | 28.87 | 28.26 | 28.54 | 4,385,572 | -0.09(-0.31%) |
Jun 18, 2004 | 28.69 | 29.10 | 28.59 | 28.63 | 8,292,209 | +0.42(+1.48%) |
Jun 17, 2004 | 28.18 | 28.54 | 27.74 | 28.21 | 6,235,315 | +0.41(+1.47%) |
Jun 16, 2004 | 27.31 | 27.90 | 27.16 | 27.80 | 5,516,024 | +0.01(+0.05%) |
Jun 15, 2004 | 27.19 | 27.81 | 27.10 | 27.79 | 5,934,016 | +0.87(+3.24%) |
Jun 14, 2004 | 27.60 | 27.66 | 26.67 | 26.92 | 5,968,040 | -0.85(-3.06%) |
Jun 10, 2004 | 27.55 | 28.16 | 27.46 | 27.77 | 5,117,298 | +0.31(+1.15%) |
Jun 09, 2004 | 28.36 | 28.37 | 27.44 | 27.45 | 9,069,301 | -1.45(-5.01%) |
Jun 08, 2004 | 29.14 | 29.21 | 28.50 | 28.90 | 3,993,132 | -0.35(-1.20%) |
Jun 07, 2004 | 28.95 | 29.35 | 28.95 | 29.25 | 3,433,987 | +0.41(+1.42%) |
Jun 04, 2004 | 28.16 | 29.07 | 28.01 | 28.84 | 5,552,234 | +0.68(+2.42%) |
Jun 03, 2004 | 28.50 | 28.56 | 27.96 | 28.16 | 5,873,756 | -0.25(-0.88%) |
Jun 02, 2004 | 28.70 | 28.70 | 28.07 | 28.41 | 5,573,551 | -0.18(-0.61%) |