Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.38 | 21.41 | 20.73 | 21.36 | 6,168,713 | -0.05(-0.25%) |
Aug 30, 2004 | 21.85 | 21.90 | 21.40 | 21.41 | 3,524,520 | -0.49(-2.24%) |
Aug 27, 2004 | 21.95 | 22.13 | 21.78 | 21.90 | 3,148,962 | +0.10(+0.46%) |
Aug 26, 2004 | 21.78 | 21.92 | 21.45 | 21.80 | 4,627,177 | -0.14(-0.64%) |
Aug 25, 2004 | 21.57 | 22.11 | 21.21 | 21.94 | 6,767,115 | +0.36(+1.66%) |
Aug 24, 2004 | 22.13 | 22.22 | 21.30 | 21.58 | 6,358,932 | -0.40(-1.84%) |
Aug 23, 2004 | 21.96 | 22.38 | 21.71 | 21.99 | 7,279,975 | +0.12(+0.57%) |
Aug 20, 2004 | 22.12 | 22.26 | 21.61 | 21.86 | 7,249,663 | -0.16(-0.71%) |
Aug 19, 2004 | 22.13 | 22.27 | 21.77 | 22.02 | 5,948,182 | -0.33(-1.46%) |
Aug 18, 2004 | 21.41 | 22.42 | 21.32 | 22.35 | 7,375,149 | +0.74(+3.42%) |
Aug 17, 2004 | 21.47 | 21.97 | 21.42 | 21.61 | 7,692,267 | +0.19(+0.91%) |
Aug 16, 2004 | 21.29 | 21.61 | 21.13 | 21.41 | 8,509,531 | +0.33(+1.55%) |
Aug 13, 2004 | 20.59 | 21.09 | 20.22 | 21.08 | 8,996,704 | +0.59(+2.89%) |
Aug 12, 2004 | 20.56 | 21.01 | 20.13 | 20.49 | 11,049,431 | -0.61(-2.88%) |
Aug 11, 2004 | 20.92 | 21.18 | 20.37 | 21.10 | 12,838,342 | -1.24(-5.54%) |
Aug 10, 2004 | 21.72 | 22.35 | 21.68 | 22.34 | 7,506,286 | +0.38(+1.74%) |
Aug 09, 2004 | 21.89 | 22.10 | 21.61 | 21.96 | 4,710,277 | +0.19(+0.86%) |
Aug 06, 2004 | 22.09 | 22.58 | 21.69 | 21.77 | 8,441,586 | -0.66(-2.95%) |
Aug 05, 2004 | 22.76 | 23.12 | 22.39 | 22.43 | 5,538,843 | -0.37(-1.61%) |
Aug 04, 2004 | 22.39 | 23.07 | 22.11 | 22.80 | 6,161,392 | +0.44(+1.98%) |
Aug 03, 2004 | 23.14 | 23.15 | 22.31 | 22.35 | 5,981,191 | -0.92(-3.95%) |
Aug 02, 2004 | 22.86 | 23.29 | 22.60 | 23.27 | 6,655,500 | +0.36(+1.56%) |
Jul 30, 2004 | 22.52 | 23.33 | 22.31 | 22.91 | 7,436,287 | +0.33(+1.48%) |
Jul 29, 2004 | 22.47 | 22.73 | 22.25 | 22.58 | 8,233,000 | +0.35(+1.58%) |
Jul 28, 2004 | 22.33 | 22.48 | 21.66 | 22.23 | 9,092,520 | -0.27(-1.21%) |
Jul 27, 2004 | 22.29 | 22.73 | 21.98 | 22.50 | 6,973,004 | +0.30(+1.33%) |
Jul 26, 2004 | 23.13 | 23.26 | 21.99 | 22.20 | 12,808,672 | -0.92(-3.97%) |
Jul 23, 2004 | 23.43 | 24.21 | 23.10 | 23.12 | 16,963,448 | -0.76(-3.16%) |
Jul 22, 2004 | 23.42 | 24.18 | 22.97 | 23.88 | 14,241,420 | +0.13(+0.56%) |
Jul 21, 2004 | 24.58 | 24.98 | 23.66 | 23.75 | 8,170,321 | -0.69(-2.80%) |
Jul 20, 2004 | 23.88 | 24.43 | 23.79 | 24.43 | 7,183,003 | +0.58(+2.45%) |
Jul 19, 2004 | 23.32 | 24.25 | 23.24 | 23.85 | 8,219,770 | +0.68(+2.92%) |
Jul 16, 2004 | 23.87 | 24.00 | 23.07 | 23.17 | 9,237,272 | -0.59(-2.49%) |
Jul 15, 2004 | 24.03 | 24.17 | 23.64 | 23.76 | 10,894,404 | -0.30(-1.23%) |
Jul 14, 2004 | 23.96 | 24.28 | 23.49 | 24.06 | 11,523,759 | -0.49(-2.00%) |
Jul 13, 2004 | 24.35 | 24.57 | 24.15 | 24.55 | 7,399,296 | +0.26(+1.06%) |
Jul 12, 2004 | 24.07 | 24.42 | 23.75 | 24.29 | 10,963,633 | -0.12(-0.51%) |
Jul 09, 2004 | 23.72 | 24.43 | 23.59 | 24.42 | 9,683,600 | +0.88(+3.74%) |
Jul 08, 2004 | 22.91 | 23.93 | 22.83 | 23.54 | 8,573,366 | +0.24(+1.04%) |
Jul 07, 2004 | 23.75 | 24.19 | 23.25 | 23.29 | 10,621,469 | -0.40(-1.68%) |
Jul 06, 2004 | 24.17 | 24.17 | 23.16 | 23.69 | 10,673,872 | -0.86(-3.49%) |
Jul 02, 2004 | 24.74 | 24.84 | 24.38 | 24.55 | 9,347,858 | -0.21(-0.85%) |
Jul 01, 2004 | 25.65 | 25.65 | 24.37 | 24.76 | 18,800,652 | -1.18(-4.53%) |
Jun 30, 2004 | 25.52 | 26.11 | 25.41 | 25.93 | 7,690,341 | +0.41(+1.62%) |
Jun 29, 2004 | 25.24 | 25.65 | 24.99 | 25.52 | 10,170,388 | -0.09(-0.33%) |
Jun 28, 2004 | 26.15 | 26.17 | 25.50 | 25.61 | 7,178,379 | +0.16(+0.64%) |
Jun 25, 2004 | 25.48 | 25.93 | 25.29 | 25.44 | 6,958,233 | +0.05(+0.21%) |
Jun 24, 2004 | 26.00 | 26.04 | 25.27 | 25.39 | 6,577,409 | -0.56(-2.16%) |
Jun 23, 2004 | 25.72 | 26.08 | 25.37 | 25.95 | 8,630,136 | +0.23(+0.88%) |
Jun 22, 2004 | 25.09 | 25.73 | 24.90 | 25.72 | 8,641,824 | +0.79(+3.15%) |
Jun 21, 2004 | 25.30 | 25.83 | 24.80 | 24.94 | 8,289,642 | -0.36(-1.42%) |
Jun 18, 2004 | 25.06 | 25.90 | 24.79 | 25.30 | 13,471,936 | +0.01(+0.03%) |
Jun 17, 2004 | 26.86 | 26.93 | 25.06 | 25.29 | 17,192,200 | -1.84(-6.77%) |
Jun 16, 2004 | 27.55 | 27.69 | 27.04 | 27.13 | 6,868,967 | -0.56(-2.02%) |
Jun 15, 2004 | 27.83 | 28.09 | 27.40 | 27.69 | 7,390,434 | +0.10(+0.37%) |
Jun 14, 2004 | 27.81 | 27.83 | 27.19 | 27.58 | 5,371,872 | -0.49(-1.75%) |
Jun 10, 2004 | 28.12 | 28.35 | 27.64 | 28.08 | 5,756,678 | +0.29(+1.04%) |
Jun 09, 2004 | 28.44 | 28.49 | 27.75 | 27.79 | 6,237,043 | -0.91(-3.17%) |
Jun 08, 2004 | 28.26 | 28.79 | 27.95 | 28.70 | 6,421,868 | +0.24(+0.85%) |
Jun 07, 2004 | 27.47 | 28.50 | 27.41 | 28.46 | 6,467,850 | +1.35(+5.00%) |
Jun 04, 2004 | 27.18 | 27.49 | 26.98 | 27.10 | 5,980,805 | +0.35(+1.31%) |
Jun 03, 2004 | 27.27 | 27.37 | 26.71 | 26.75 | 6,611,445 | -0.68(-2.47%) |
Jun 02, 2004 | 28.07 | 28.26 | 26.92 | 27.43 | 10,608,625 | -0.87(-3.08%) |