Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.42 | 33.63 | 33.39 | 33.63 | 1,173,341 | +0.25(+0.76%) |
Aug 30, 2004 | 33.43 | 33.45 | 33.17 | 33.38 | 518,043 | +0.21(+0.63%) |
Aug 27, 2004 | 33.21 | 33.28 | 33.13 | 33.17 | 143,774 | +0.04(+0.13%) |
Aug 26, 2004 | 33.00 | 33.21 | 33.00 | 33.13 | 318,194 | +0.12(+0.37%) |
Aug 25, 2004 | 33.15 | 33.22 | 32.99 | 33.00 | 2,485,566 | -0.17(-0.51%) |
Aug 24, 2004 | 32.90 | 33.22 | 32.90 | 33.17 | 810,808 | +0.35(+1.07%) |
Aug 23, 2004 | 32.82 | 32.92 | 32.58 | 32.82 | 822,545 | +0.03(+0.09%) |
Aug 20, 2004 | 31.98 | 32.86 | 31.98 | 32.79 | 3,119,999 | +0.84(+2.64%) |
Aug 19, 2004 | 32.47 | 32.47 | 31.93 | 31.95 | 803,636 | -0.48(-1.47%) |
Aug 18, 2004 | 32.05 | 32.42 | 31.95 | 32.42 | 2,954,381 | +0.46(+1.44%) |
Aug 17, 2004 | 31.93 | 31.97 | 31.79 | 31.96 | 1,274,081 | +0.33(+1.06%) |
Aug 16, 2004 | 31.33 | 31.63 | 31.32 | 31.63 | 868,513 | +0.42(+1.34%) |
Aug 13, 2004 | 31.21 | 31.29 | 31.09 | 31.21 | 742,344 | +0.01(+0.03%) |
Aug 12, 2004 | 31.50 | 31.69 | 31.19 | 31.20 | 941,216 | -0.32(-1.00%) |
Aug 11, 2004 | 31.51 | 31.52 | 31.38 | 31.52 | 581,617 | -0.04(-0.14%) |
Aug 10, 2004 | 31.59 | 31.67 | 31.44 | 31.56 | 576,727 | +0.23(+0.72%) |
Aug 09, 2004 | 31.41 | 31.58 | 31.26 | 31.33 | 595,310 | -0.08(-0.24%) |
Aug 06, 2004 | 31.31 | 31.85 | 31.26 | 31.41 | 3,902,118 | -0.05(-0.15%) |
Aug 05, 2004 | 31.97 | 31.97 | 31.46 | 31.46 | 1,727,247 | -0.48(-1.50%) |
Aug 04, 2004 | 31.29 | 31.95 | 31.29 | 31.93 | 1,545,654 | +0.25(+0.79%) |
Aug 03, 2004 | 31.56 | 31.86 | 31.49 | 31.68 | 1,199,096 | +0.13(+0.43%) |
Aug 02, 2004 | 31.07 | 31.56 | 30.88 | 31.55 | 1,395,360 | +0.48(+1.53%) |
Jul 30, 2004 | 30.98 | 31.16 | 30.95 | 31.07 | 961,429 | +0.19(+0.62%) |
Jul 29, 2004 | 31.04 | 31.16 | 30.80 | 30.88 | 518,695 | +0.02(+0.08%) |
Jul 28, 2004 | 30.60 | 30.98 | 30.27 | 30.86 | 1,697,253 | +0.22(+0.71%) |
Jul 27, 2004 | 30.67 | 30.90 | 30.50 | 30.64 | 1,050,432 | +0.04(+0.14%) |
Jul 26, 2004 | 30.83 | 30.83 | 30.53 | 30.60 | 1,552,175 | -0.23(-0.76%) |
Jul 23, 2004 | 30.98 | 31.13 | 30.83 | 30.83 | 752,125 | -0.31(-0.99%) |
Jul 22, 2004 | 31.59 | 31.63 | 30.91 | 31.14 | 2,344,400 | -0.58(-1.82%) |
Jul 21, 2004 | 32.05 | 32.16 | 31.72 | 31.72 | 2,103,799 | -0.37(-1.15%) |
Jul 20, 2004 | 32.13 | 32.24 | 32.03 | 32.08 | 1,688,777 | +0.00(+0.01%) |
Jul 19, 2004 | 31.90 | 32.11 | 31.78 | 32.08 | 532,714 | +0.27(+0.86%) |
Jul 16, 2004 | 31.87 | 32.14 | 31.81 | 31.81 | 764,187 | -0.06(-0.19%) |
Jul 15, 2004 | 31.59 | 31.90 | 31.59 | 31.87 | 1,655,523 | +0.34(+1.07%) |
Jul 14, 2004 | 31.33 | 31.58 | 31.33 | 31.53 | 1,069,667 | +0.21(+0.68%) |
Jul 13, 2004 | 31.64 | 31.64 | 31.32 | 31.32 | 1,083,034 | -0.32(-1.01%) |
Jul 12, 2004 | 31.50 | 31.64 | 31.27 | 31.64 | 799,071 | +0.25(+0.78%) |
Jul 09, 2004 | 31.41 | 31.62 | 31.14 | 31.39 | 817,329 | -0.02(-0.05%) |
Jul 08, 2004 | 32.01 | 32.01 | 31.37 | 31.41 | 1,907,861 | -0.46(-1.44%) |
Jul 07, 2004 | 31.59 | 31.92 | 31.59 | 31.87 | 2,050,983 | +0.40(+1.27%) |
Jul 06, 2004 | 31.70 | 31.70 | 31.24 | 31.47 | 950,996 | -0.20(-0.63%) |
Jul 02, 2004 | 31.12 | 31.71 | 31.12 | 31.67 | 2,595,435 | +0.62(+2.00%) |
Jul 01, 2004 | 31.16 | 31.42 | 30.79 | 31.05 | 1,775,172 | +0.06(+0.20%) |
Jun 30, 2004 | 30.63 | 31.12 | 30.59 | 30.99 | 3,835,936 | +0.32(+1.03%) |
Jun 29, 2004 | 31.28 | 31.28 | 30.64 | 30.67 | 1,330,808 | -0.64(-2.06%) |
Jun 28, 2004 | 31.26 | 31.47 | 31.17 | 31.32 | 1,617,705 | +0.21(+0.69%) |
Jun 25, 2004 | 31.29 | 31.29 | 30.98 | 31.10 | 1,053,040 | -0.33(-1.06%) |
Jun 24, 2004 | 31.47 | 31.63 | 31.33 | 31.44 | 1,124,112 | +0.06(+0.19%) |
Jun 23, 2004 | 31.26 | 31.47 | 31.20 | 31.38 | 619,109 | +0.15(+0.49%) |
Jun 22, 2004 | 31.10 | 31.32 | 31.10 | 31.23 | 654,971 | -0.05(-0.15%) |
Jun 21, 2004 | 31.09 | 31.27 | 30.98 | 31.27 | 1,425,680 | +0.37(+1.19%) |
Jun 18, 2004 | 30.83 | 30.99 | 30.77 | 30.90 | 771,034 | +0.05(+0.15%) |
Jun 17, 2004 | 30.55 | 30.87 | 30.45 | 30.86 | 1,441,328 | +0.26(+0.85%) |
Jun 16, 2004 | 30.56 | 30.67 | 30.27 | 30.60 | 982,946 | +0.15(+0.50%) |
Jun 15, 2004 | 30.09 | 30.52 | 30.09 | 30.44 | 1,895,799 | +0.60(+2.00%) |
Jun 14, 2004 | 30.21 | 30.21 | 29.76 | 29.84 | 2,358,419 | -0.61(-2.01%) |
Jun 10, 2004 | 30.69 | 30.69 | 30.31 | 30.46 | 481,203 | -0.14(-0.45%) |
Jun 09, 2004 | 30.67 | 30.86 | 30.51 | 30.60 | 1,835,159 | -0.17(-0.55%) |
Jun 08, 2004 | 30.80 | 30.90 | 30.50 | 30.77 | 346,557 | -0.03(-0.10%) |
Jun 07, 2004 | 30.63 | 30.80 | 30.40 | 30.80 | 773,316 | +0.28(+0.90%) |
Jun 04, 2004 | 30.58 | 30.79 | 30.37 | 30.52 | 1,011,310 | +0.03(+0.10%) |
Jun 03, 2004 | 30.55 | 30.67 | 30.35 | 30.49 | 833,955 | -0.09(-0.30%) |
Jun 02, 2004 | 30.49 | 30.67 | 30.21 | 30.58 | 1,855,046 | +0.43(+1.42%) |