Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.44 | 21.55 | 20.89 | 21.41 | 10,993,579 | -0.05(-0.23%) |
Aug 30, 2004 | 21.79 | 21.95 | 21.46 | 21.46 | 6,102,153 | -0.43(-1.96%) |
Aug 27, 2004 | 21.96 | 22.06 | 21.71 | 21.89 | 7,525,082 | +0.40(+1.87%) |
Aug 26, 2004 | 21.54 | 21.61 | 21.32 | 21.49 | 6,614,156 | -0.12(-0.56%) |
Aug 25, 2004 | 21.17 | 21.75 | 20.99 | 21.61 | 9,466,470 | +0.40(+1.89%) |
Aug 24, 2004 | 21.68 | 21.82 | 21.03 | 21.21 | 9,877,608 | -0.44(-2.01%) |
Aug 23, 2004 | 21.51 | 22.03 | 21.49 | 21.64 | 7,866,592 | +0.15(+0.72%) |
Aug 20, 2004 | 21.43 | 21.71 | 21.12 | 21.49 | 8,492,024 | +0.15(+0.73%) |
Aug 19, 2004 | 21.58 | 21.64 | 21.11 | 21.33 | 8,654,665 | -0.36(-1.66%) |
Aug 18, 2004 | 20.79 | 21.72 | 20.74 | 21.70 | 13,324,815 | +0.75(+3.58%) |
Aug 17, 2004 | 21.07 | 21.30 | 20.88 | 20.94 | 8,103,746 | +0.20(+0.97%) |
Aug 16, 2004 | 20.61 | 20.98 | 20.59 | 20.74 | 7,467,320 | +0.24(+1.17%) |
Aug 13, 2004 | 20.57 | 20.66 | 20.07 | 20.50 | 9,536,622 | +0.05(+0.25%) |
Aug 12, 2004 | 20.82 | 21.24 | 20.26 | 20.45 | 12,611,606 | -0.48(-2.27%) |
Aug 11, 2004 | 21.39 | 21.41 | 20.70 | 20.93 | 16,888,070 | -1.07(-4.87%) |
Aug 10, 2004 | 22.10 | 22.34 | 21.93 | 22.00 | 9,282,016 | +0.11(+0.50%) |
Aug 09, 2004 | 22.07 | 22.31 | 21.89 | 21.89 | 6,637,366 | -0.10(-0.47%) |
Aug 06, 2004 | 22.54 | 22.69 | 21.83 | 21.99 | 13,626,189 | -0.86(-3.76%) |
Aug 05, 2004 | 23.25 | 23.46 | 22.79 | 22.85 | 10,698,488 | -0.31(-1.34%) |
Aug 04, 2004 | 22.80 | 23.30 | 22.64 | 23.16 | 13,267,577 | +0.47(+2.07%) |
Aug 03, 2004 | 23.24 | 23.28 | 22.61 | 22.69 | 8,351,546 | -0.61(-2.61%) |
Aug 02, 2004 | 23.49 | 23.59 | 23.09 | 23.30 | 11,276,978 | -0.33(-1.38%) |
Jul 30, 2004 | 22.78 | 24.11 | 22.72 | 23.63 | 26,471,982 | +1.39(+6.24%) |
Jul 29, 2004 | 21.97 | 22.55 | 21.90 | 22.24 | 17,623,790 | +0.57(+2.64%) |
Jul 28, 2004 | 21.86 | 21.96 | 21.31 | 21.67 | 19,316,856 | -0.39(-1.77%) |
Jul 27, 2004 | 22.03 | 22.22 | 21.63 | 22.06 | 17,486,628 | +0.01(+0.03%) |
Jul 26, 2004 | 22.27 | 22.42 | 21.84 | 22.05 | 13,228,662 | -0.16(-0.72%) |
Jul 23, 2004 | 22.99 | 23.12 | 22.07 | 22.21 | 12,323,321 | -0.93(-4.01%) |
Jul 22, 2004 | 23.03 | 23.57 | 22.76 | 23.14 | 17,850,300 | +0.27(+1.18%) |
Jul 21, 2004 | 24.06 | 24.08 | 22.86 | 22.87 | 12,476,538 | -1.10(-4.59%) |
Jul 20, 2004 | 23.14 | 23.97 | 23.08 | 23.97 | 11,990,013 | +0.89(+3.87%) |
Jul 19, 2004 | 22.80 | 23.42 | 22.72 | 23.08 | 12,365,377 | +0.52(+2.31%) |
Jul 16, 2004 | 23.23 | 23.31 | 22.54 | 22.55 | 13,675,923 | -0.31(-1.35%) |
Jul 15, 2004 | 23.12 | 23.31 | 22.85 | 22.86 | 13,628,457 | -0.06(-0.25%) |
Jul 14, 2004 | 23.84 | 24.14 | 22.81 | 22.92 | 31,506,330 | -1.91(-7.69%) |
Jul 13, 2004 | 25.67 | 25.92 | 24.48 | 24.83 | 24,589,230 | -0.73(-2.87%) |
Jul 12, 2004 | 25.70 | 25.70 | 24.96 | 25.56 | 15,407,380 | -0.82(-3.11%) |
Jul 09, 2004 | 26.23 | 26.64 | 26.20 | 26.38 | 7,513,739 | +0.44(+1.68%) |
Jul 08, 2004 | 25.75 | 26.41 | 25.70 | 25.95 | 10,699,361 | +0.18(+0.69%) |
Jul 07, 2004 | 25.61 | 26.14 | 25.60 | 25.77 | 9,374,331 | +0.18(+0.72%) |
Jul 06, 2004 | 26.30 | 26.42 | 25.27 | 25.59 | 12,011,477 | -0.95(-3.56%) |
Jul 02, 2004 | 27.00 | 27.02 | 26.22 | 26.53 | 9,224,080 | -0.49(-1.82%) |
Jul 01, 2004 | 28.17 | 28.19 | 26.72 | 27.02 | 12,366,599 | -1.27(-4.50%) |
Jun 30, 2004 | 28.13 | 28.51 | 27.84 | 28.30 | 9,780,408 | +0.14(+0.51%) |
Jun 29, 2004 | 27.16 | 28.27 | 27.08 | 28.15 | 10,266,235 | +1.08(+4.00%) |
Jun 28, 2004 | 27.73 | 27.79 | 26.99 | 27.07 | 8,295,704 | -0.42(-1.52%) |
Jun 25, 2004 | 26.98 | 27.60 | 26.97 | 27.49 | 8,351,022 | +0.51(+1.89%) |
Jun 24, 2004 | 27.14 | 27.51 | 26.85 | 26.98 | 8,922,358 | -0.24(-0.88%) |
Jun 23, 2004 | 26.39 | 27.27 | 26.11 | 27.22 | 10,796,212 | +0.89(+3.40%) |
Jun 22, 2004 | 25.56 | 26.38 | 25.35 | 26.33 | 10,342,494 | +0.91(+3.58%) |
Jun 21, 2004 | 25.79 | 25.98 | 25.29 | 25.41 | 6,892,320 | -0.28(-1.09%) |
Jun 18, 2004 | 25.41 | 25.91 | 25.27 | 25.70 | 11,249,406 | +0.09(+0.36%) |
Jun 17, 2004 | 26.25 | 26.25 | 25.33 | 25.60 | 10,028,033 | -0.76(-2.87%) |
Jun 16, 2004 | 26.39 | 26.45 | 26.11 | 26.36 | 6,355,537 | -0.09(-0.35%) |
Jun 15, 2004 | 26.30 | 26.59 | 26.19 | 26.45 | 8,741,045 | +0.46(+1.75%) |
Jun 14, 2004 | 26.26 | 26.26 | 25.68 | 26.00 | 10,161,531 | -0.42(-1.57%) |
Jun 10, 2004 | 26.85 | 26.92 | 26.28 | 26.41 | 8,786,243 | -0.07(-0.26%) |
Jun 09, 2004 | 27.17 | 27.22 | 26.42 | 26.48 | 8,182,100 | -0.81(-2.98%) |
Jun 08, 2004 | 27.28 | 27.37 | 26.98 | 27.29 | 7,719,308 | -0.15(-0.54%) |
Jun 07, 2004 | 26.85 | 27.55 | 26.79 | 27.44 | 8,443,686 | +0.91(+3.41%) |
Jun 04, 2004 | 26.73 | 27.01 | 26.53 | 26.54 | 8,285,931 | +0.29(+1.11%) |
Jun 03, 2004 | 26.36 | 26.54 | 26.06 | 26.25 | 12,299,588 | -0.15(-0.56%) |
Jun 02, 2004 | 27.34 | 27.34 | 26.21 | 26.39 | 14,359,641 | -0.95(-3.46%) |