Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.82 | 33.90 | 33.58 | 33.90 | 843,805 | +0.21(+0.63%) |
Aug 30, 2004 | 33.86 | 34.17 | 33.62 | 33.69 | 967,880 | -0.17(-0.50%) |
Aug 27, 2004 | 33.96 | 34.00 | 33.60 | 33.85 | 858,329 | -0.32(-0.93%) |
Aug 26, 2004 | 34.00 | 34.29 | 33.82 | 34.17 | 814,911 | +0.18(+0.53%) |
Aug 25, 2004 | 33.95 | 34.11 | 33.49 | 33.99 | 1,071,714 | +0.00(+0.00%) |
Aug 24, 2004 | 34.18 | 34.26 | 33.74 | 33.99 | 894,331 | -0.06(-0.19%) |
Aug 23, 2004 | 34.08 | 34.29 | 33.96 | 34.05 | 1,217,422 | +0.04(+0.11%) |
Aug 20, 2004 | 33.48 | 34.09 | 33.48 | 34.02 | 1,069,705 | +0.42(+1.25%) |
Aug 19, 2004 | 33.33 | 33.69 | 33.18 | 33.60 | 1,464,027 | -0.05(-0.15%) |
Aug 18, 2004 | 32.98 | 33.66 | 32.84 | 33.65 | 1,178,020 | +0.67(+2.04%) |
Aug 17, 2004 | 33.65 | 33.73 | 32.96 | 32.97 | 1,855,413 | -0.39(-1.16%) |
Aug 16, 2004 | 32.21 | 33.39 | 32.18 | 33.36 | 1,666,442 | +1.29(+4.04%) |
Aug 13, 2004 | 32.53 | 32.53 | 31.81 | 32.07 | 1,400,676 | -0.52(-1.61%) |
Aug 12, 2004 | 32.68 | 32.73 | 32.32 | 32.59 | 957,064 | -0.25(-0.77%) |
Aug 11, 2004 | 32.81 | 32.97 | 32.43 | 32.84 | 1,113,897 | -0.23(-0.68%) |
Aug 10, 2004 | 32.86 | 33.16 | 32.58 | 33.07 | 1,113,897 | +0.37(+1.13%) |
Aug 09, 2004 | 32.30 | 32.92 | 32.30 | 32.70 | 1,753,588 | +0.30(+0.92%) |
Aug 06, 2004 | 33.04 | 33.13 | 32.30 | 32.40 | 1,378,735 | -0.88(-2.64%) |
Aug 05, 2004 | 34.04 | 34.04 | 33.27 | 33.28 | 1,144,336 | -0.63(-1.85%) |
Aug 04, 2004 | 33.43 | 34.17 | 33.19 | 33.91 | 1,473,298 | +0.39(+1.16%) |
Aug 03, 2004 | 33.69 | 33.69 | 33.31 | 33.52 | 1,433,279 | -0.14(-0.42%) |
Aug 02, 2004 | 33.50 | 33.84 | 33.27 | 33.67 | 1,946,422 | +0.17(+0.52%) |
Jul 30, 2004 | 33.62 | 33.69 | 33.34 | 33.49 | 1,717,586 | -0.13(-0.39%) |
Jul 29, 2004 | 32.20 | 33.74 | 32.13 | 33.62 | 2,788,837 | +1.39(+4.32%) |
Jul 28, 2004 | 32.04 | 32.31 | 31.65 | 32.23 | 2,529,561 | +0.66(+2.09%) |
Jul 27, 2004 | 31.66 | 31.85 | 31.34 | 31.57 | 2,314,477 | -0.16(-0.49%) |
Jul 26, 2004 | 32.21 | 32.25 | 31.63 | 31.73 | 1,205,369 | -0.42(-1.31%) |
Jul 23, 2004 | 32.20 | 32.39 | 31.96 | 32.15 | 739,816 | -0.26(-0.80%) |
Jul 22, 2004 | 32.75 | 32.75 | 32.20 | 32.40 | 2,297,171 | -0.39(-1.20%) |
Jul 21, 2004 | 33.41 | 33.41 | 32.76 | 32.80 | 1,415,046 | -0.61(-1.82%) |
Jul 20, 2004 | 33.03 | 33.41 | 32.91 | 33.41 | 1,458,774 | +0.38(+1.16%) |
Jul 19, 2004 | 33.05 | 33.14 | 32.90 | 33.03 | 1,006,509 | -0.03(-0.10%) |
Jul 16, 2004 | 33.33 | 33.34 | 32.85 | 33.06 | 1,271,502 | -0.06(-0.20%) |
Jul 15, 2004 | 33.40 | 33.52 | 33.08 | 33.12 | 1,511,772 | -0.28(-0.83%) |
Jul 14, 2004 | 33.23 | 33.58 | 32.88 | 33.40 | 1,210,623 | +0.08(+0.23%) |
Jul 13, 2004 | 33.07 | 33.41 | 32.78 | 33.32 | 615,586 | +0.18(+0.55%) |
Jul 12, 2004 | 33.23 | 33.24 | 32.83 | 33.14 | 604,925 | -0.02(-0.06%) |
Jul 09, 2004 | 33.01 | 33.36 | 33.00 | 33.16 | 549,918 | +0.19(+0.57%) |
Jul 08, 2004 | 33.01 | 33.23 | 32.70 | 32.97 | 1,111,424 | -0.06(-0.20%) |
Jul 07, 2004 | 33.01 | 33.25 | 32.91 | 33.04 | 718,802 | +0.03(+0.10%) |
Jul 06, 2004 | 33.02 | 33.30 | 32.94 | 33.01 | 1,186,982 | -0.01(-0.04%) |
Jul 02, 2004 | 33.31 | 33.33 | 32.79 | 33.02 | 858,947 | -0.29(-0.87%) |
Jul 01, 2004 | 33.67 | 33.76 | 32.88 | 33.31 | 1,478,861 | -0.63(-1.87%) |
Jun 30, 2004 | 33.72 | 34.09 | 33.50 | 33.95 | 1,999,421 | +0.24(+0.71%) |
Jun 29, 2004 | 33.33 | 33.75 | 33.33 | 33.71 | 1,258,677 | +0.20(+0.60%) |
Jun 28, 2004 | 33.70 | 33.77 | 33.34 | 33.50 | 1,671,232 | -0.15(-0.44%) |
Jun 25, 2004 | 33.10 | 33.92 | 33.06 | 33.65 | 3,215,298 | +0.56(+1.70%) |
Jun 24, 2004 | 33.15 | 33.30 | 32.92 | 33.09 | 1,101,999 | -0.22(-0.66%) |
Jun 23, 2004 | 32.85 | 33.39 | 32.67 | 33.31 | 1,158,242 | +0.50(+1.52%) |
Jun 22, 2004 | 32.36 | 32.87 | 32.26 | 32.81 | 1,223,911 | +0.34(+1.06%) |
Jun 21, 2004 | 32.49 | 32.72 | 32.33 | 32.47 | 1,063,525 | -0.02(-0.06%) |
Jun 18, 2004 | 32.20 | 32.79 | 31.96 | 32.49 | 2,401,778 | +0.36(+1.13%) |
Jun 17, 2004 | 31.89 | 32.22 | 31.80 | 32.13 | 712,467 | +0.12(+0.38%) |
Jun 16, 2004 | 32.02 | 32.08 | 31.73 | 32.00 | 577,885 | -0.01(-0.04%) |
Jun 15, 2004 | 32.13 | 32.31 | 31.94 | 32.02 | 776,127 | +0.11(+0.35%) |
Jun 14, 2004 | 32.01 | 32.10 | 31.75 | 31.91 | 887,069 | -0.27(-0.82%) |
Jun 10, 2004 | 32.11 | 32.30 | 31.96 | 32.17 | 897,421 | +0.07(+0.22%) |
Jun 09, 2004 | 32.22 | 32.42 | 32.00 | 32.10 | 908,237 | -0.14(-0.44%) |
Jun 08, 2004 | 31.81 | 32.29 | 31.71 | 32.24 | 1,229,628 | +0.21(+0.67%) |
Jun 07, 2004 | 31.60 | 32.07 | 31.53 | 32.03 | 2,617,480 | +0.59(+1.87%) |
Jun 04, 2004 | 31.65 | 31.66 | 31.30 | 31.44 | 2,837,818 | +0.10(+0.33%) |
Jun 03, 2004 | 31.99 | 32.00 | 31.29 | 31.34 | 2,021,362 | -0.67(-2.08%) |
Jun 02, 2004 | 32.29 | 32.39 | 31.81 | 32.00 | 2,869,957 | -0.29(-0.90%) |