Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.08 | 30.22 | 29.88 | 29.98 | 7,327,332 | -0.11(-0.36%) |
Aug 30, 2004 | 30.19 | 30.22 | 29.92 | 30.08 | 2,911,986 | -0.13(-0.45%) |
Aug 27, 2004 | 30.04 | 30.25 | 29.89 | 30.22 | 3,104,870 | +0.18(+0.60%) |
Aug 26, 2004 | 30.12 | 30.22 | 30.00 | 30.04 | 2,418,699 | -0.07(-0.25%) |
Aug 25, 2004 | 29.91 | 30.19 | 29.67 | 30.11 | 5,328,455 | +0.30(+1.02%) |
Aug 24, 2004 | 29.85 | 30.16 | 29.59 | 29.81 | 7,046,707 | +0.40(+1.35%) |
Aug 23, 2004 | 29.34 | 29.62 | 28.71 | 29.41 | 5,865,316 | -0.05(-0.16%) |
Aug 20, 2004 | 29.53 | 29.63 | 29.29 | 29.46 | 3,833,721 | -0.07(-0.23%) |
Aug 19, 2004 | 29.66 | 29.69 | 29.28 | 29.53 | 4,599,306 | -0.13(-0.45%) |
Aug 18, 2004 | 29.50 | 29.78 | 29.17 | 29.66 | 6,047,045 | +0.09(+0.30%) |
Aug 17, 2004 | 29.59 | 29.92 | 29.42 | 29.57 | 7,380,869 | +0.05(+0.16%) |
Aug 16, 2004 | 28.87 | 29.54 | 28.75 | 29.53 | 6,003,175 | +0.65(+2.26%) |
Aug 13, 2004 | 28.26 | 28.87 | 28.17 | 28.87 | 7,844,563 | +0.70(+2.48%) |
Aug 12, 2004 | 27.43 | 28.99 | 27.26 | 28.17 | 14,519,185 | +1.00(+3.66%) |
Aug 11, 2004 | 27.43 | 27.71 | 26.92 | 27.18 | 6,797,758 | -0.43(-1.56%) |
Aug 10, 2004 | 27.62 | 27.72 | 27.21 | 27.61 | 8,078,491 | -0.02(-0.07%) |
Aug 09, 2004 | 27.60 | 27.91 | 27.47 | 27.63 | 3,746,426 | +0.19(+0.69%) |
Aug 06, 2004 | 27.60 | 27.82 | 27.26 | 27.44 | 7,482,590 | -0.64(-2.27%) |
Aug 05, 2004 | 29.08 | 29.08 | 28.06 | 28.08 | 5,505,426 | -0.92(-3.18%) |
Aug 04, 2004 | 29.00 | 29.50 | 28.81 | 29.00 | 3,889,192 | -0.22(-0.74%) |
Aug 03, 2004 | 29.40 | 29.55 | 29.11 | 29.22 | 4,378,762 | -0.30(-1.00%) |
Aug 02, 2004 | 29.49 | 29.83 | 29.30 | 29.51 | 4,157,176 | +0.20(+0.67%) |
Jul 30, 2004 | 30.06 | 30.12 | 29.22 | 29.32 | 7,258,626 | -0.49(-1.65%) |
Jul 29, 2004 | 29.82 | 30.14 | 29.66 | 29.81 | 3,707,016 | +0.20(+0.68%) |
Jul 28, 2004 | 29.69 | 29.85 | 29.16 | 29.61 | 3,970,242 | -0.16(-0.54%) |
Jul 27, 2004 | 28.98 | 29.85 | 28.95 | 29.77 | 7,029,307 | +1.01(+3.51%) |
Jul 26, 2004 | 29.53 | 29.57 | 28.57 | 28.76 | 5,687,007 | -0.71(-2.42%) |
Jul 23, 2004 | 29.00 | 29.74 | 28.95 | 29.47 | 10,134,921 | +0.48(+1.65%) |
Jul 22, 2004 | 28.78 | 29.08 | 28.44 | 29.00 | 4,890,490 | +0.08(+0.28%) |
Jul 21, 2004 | 29.39 | 29.55 | 28.91 | 28.91 | 4,795,163 | -0.34(-1.17%) |
Jul 20, 2004 | 28.95 | 29.31 | 28.85 | 29.26 | 5,111,331 | +0.52(+1.80%) |
Jul 19, 2004 | 28.68 | 28.91 | 28.56 | 28.74 | 6,190,407 | +0.23(+0.80%) |
Jul 16, 2004 | 28.83 | 29.00 | 28.14 | 28.51 | 6,791,661 | -0.13(-0.47%) |
Jul 15, 2004 | 28.91 | 28.93 | 28.58 | 28.65 | 5,487,134 | -0.01(-0.02%) |
Jul 14, 2004 | 29.25 | 29.34 | 28.50 | 28.65 | 7,622,977 | -0.69(-2.36%) |
Jul 13, 2004 | 28.51 | 29.50 | 28.41 | 29.34 | 10,863,029 | +0.87(+3.05%) |
Jul 12, 2004 | 27.65 | 28.54 | 27.52 | 28.48 | 6,937,848 | +0.73(+2.62%) |
Jul 09, 2004 | 27.57 | 27.77 | 27.47 | 27.75 | 6,900,669 | +0.32(+1.15%) |
Jul 08, 2004 | 27.89 | 27.91 | 27.23 | 27.43 | 9,748,114 | -0.46(-1.66%) |
Jul 07, 2004 | 27.40 | 28.15 | 27.37 | 27.90 | 10,301,630 | +0.17(+0.61%) |
Jul 06, 2004 | 27.70 | 27.99 | 27.52 | 27.73 | 6,924,761 | -0.34(-1.22%) |
Jul 02, 2004 | 28.34 | 28.52 | 27.85 | 28.07 | 6,862,747 | -0.34(-1.18%) |
Jul 01, 2004 | 28.78 | 29.08 | 28.20 | 28.41 | 7,682,761 | -0.15(-0.52%) |
Jun 30, 2004 | 28.63 | 28.72 | 28.25 | 28.56 | 7,925,315 | +0.12(+0.43%) |
Jun 29, 2004 | 28.75 | 28.75 | 27.69 | 28.44 | 23,915,736 | -1.18(-3.97%) |
Jun 28, 2004 | 29.89 | 30.08 | 29.57 | 29.61 | 7,480,657 | -0.28(-0.92%) |
Jun 25, 2004 | 30.57 | 30.80 | 29.78 | 29.89 | 6,069,799 | -0.67(-2.20%) |
Jun 24, 2004 | 30.66 | 30.82 | 30.40 | 30.56 | 3,730,216 | -0.25(-0.81%) |
Jun 23, 2004 | 30.26 | 30.82 | 30.19 | 30.81 | 5,571,306 | +0.44(+1.46%) |
Jun 22, 2004 | 30.73 | 30.87 | 30.06 | 30.37 | 11,098,148 | -0.85(-2.74%) |
Jun 21, 2004 | 30.92 | 31.53 | 30.76 | 31.22 | 4,763,784 | +0.30(+0.96%) |
Jun 18, 2004 | 31.06 | 31.25 | 30.83 | 30.92 | 3,583,137 | -0.13(-0.43%) |
Jun 17, 2004 | 30.76 | 31.20 | 30.55 | 31.06 | 3,056,240 | +0.13(+0.41%) |
Jun 16, 2004 | 31.07 | 31.10 | 30.89 | 30.93 | 3,195,139 | -0.14(-0.45%) |
Jun 15, 2004 | 30.86 | 31.26 | 30.85 | 31.07 | 4,641,243 | +0.31(+1.01%) |
Jun 14, 2004 | 30.85 | 30.86 | 30.46 | 30.76 | 4,578,783 | +0.00(+0.00%) |
Jun 10, 2004 | 31.75 | 31.87 | 30.48 | 30.76 | 15,206,546 | +0.08(+0.26%) |
Jun 09, 2004 | 30.90 | 31.25 | 30.68 | 30.68 | 4,799,030 | -0.38(-1.23%) |
Jun 08, 2004 | 30.52 | 31.26 | 30.47 | 31.07 | 4,310,501 | +0.22(+0.70%) |
Jun 07, 2004 | 30.49 | 30.85 | 30.31 | 30.85 | 3,321,101 | +0.45(+1.48%) |
Jun 04, 2004 | 30.66 | 30.76 | 30.23 | 30.40 | 3,998,349 | -0.10(-0.33%) |
Jun 03, 2004 | 30.26 | 30.92 | 30.04 | 30.50 | 6,365,890 | -0.01(-0.04%) |
Jun 02, 2004 | 29.90 | 30.67 | 29.79 | 30.51 | 5,581,568 | +0.75(+2.53%) |