Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.20 | 30.39 | 30.17 | 30.39 | 1,298,463 | +0.23(+0.76%) |
Aug 30, 2004 | 30.21 | 30.23 | 29.98 | 30.16 | 573,286 | +0.19(+0.63%) |
Aug 27, 2004 | 30.01 | 30.07 | 29.93 | 29.97 | 159,105 | +0.04(+0.13%) |
Aug 26, 2004 | 29.82 | 30.01 | 29.82 | 29.93 | 352,125 | +0.11(+0.37%) |
Aug 25, 2004 | 29.96 | 30.02 | 29.81 | 29.82 | 2,750,621 | -0.15(-0.51%) |
Aug 24, 2004 | 29.73 | 30.02 | 29.73 | 29.98 | 897,271 | +0.32(+1.07%) |
Aug 23, 2004 | 29.66 | 29.75 | 29.44 | 29.66 | 910,259 | +0.03(+0.09%) |
Aug 20, 2004 | 28.90 | 29.69 | 28.90 | 29.63 | 3,452,708 | +0.76(+2.64%) |
Aug 19, 2004 | 29.34 | 29.34 | 28.85 | 28.87 | 889,333 | -0.43(-1.47%) |
Aug 18, 2004 | 28.96 | 29.30 | 28.87 | 29.30 | 3,269,429 | +0.42(+1.44%) |
Aug 17, 2004 | 28.86 | 28.89 | 28.73 | 28.88 | 1,409,946 | +0.30(+1.06%) |
Aug 16, 2004 | 28.31 | 28.58 | 28.30 | 28.58 | 961,130 | +0.38(+1.34%) |
Aug 13, 2004 | 28.20 | 28.27 | 28.09 | 28.20 | 821,506 | +0.01(+0.03%) |
Aug 12, 2004 | 28.47 | 28.64 | 28.19 | 28.19 | 1,041,585 | -0.29(-1.00%) |
Aug 11, 2004 | 28.48 | 28.48 | 28.35 | 28.48 | 643,639 | -0.04(-0.14%) |
Aug 10, 2004 | 28.55 | 28.62 | 28.41 | 28.52 | 638,227 | +0.21(+0.72%) |
Aug 09, 2004 | 28.38 | 28.54 | 28.24 | 28.31 | 658,792 | -0.07(-0.24%) |
Aug 06, 2004 | 28.29 | 28.78 | 28.24 | 28.38 | 4,318,230 | -0.04(-0.15%) |
Aug 05, 2004 | 28.89 | 28.89 | 28.42 | 28.42 | 1,911,436 | -0.43(-1.50%) |
Aug 04, 2004 | 28.27 | 28.87 | 28.27 | 28.86 | 1,710,479 | +0.23(+0.79%) |
Aug 03, 2004 | 28.52 | 28.79 | 28.45 | 28.63 | 1,326,965 | +0.12(+0.43%) |
Aug 02, 2004 | 28.08 | 28.52 | 27.91 | 28.51 | 1,544,157 | +0.43(+1.53%) |
Jul 30, 2004 | 27.99 | 28.16 | 27.97 | 28.08 | 1,063,953 | +0.17(+0.62%) |
Jul 29, 2004 | 28.05 | 28.16 | 27.83 | 27.91 | 574,008 | +0.02(+0.08%) |
Jul 28, 2004 | 27.65 | 27.99 | 27.35 | 27.88 | 1,878,244 | +0.20(+0.71%) |
Jul 27, 2004 | 27.72 | 27.93 | 27.56 | 27.69 | 1,162,447 | +0.04(+0.14%) |
Jul 26, 2004 | 27.86 | 27.86 | 27.58 | 27.65 | 1,717,695 | -0.21(-0.76%) |
Jul 23, 2004 | 27.99 | 28.13 | 27.86 | 27.86 | 832,329 | -0.28(-1.00%) |
Jul 22, 2004 | 28.55 | 28.58 | 27.93 | 28.14 | 2,594,401 | -0.52(-1.82%) |
Jul 21, 2004 | 28.96 | 29.06 | 28.66 | 28.66 | 2,328,142 | -0.33(-1.15%) |
Jul 20, 2004 | 29.03 | 29.14 | 28.94 | 28.99 | 1,868,864 | +0.00(+0.01%) |
Jul 19, 2004 | 28.83 | 29.02 | 28.72 | 28.99 | 589,521 | +0.25(+0.86%) |
Jul 16, 2004 | 28.80 | 29.05 | 28.74 | 28.74 | 845,679 | -0.06(-0.19%) |
Jul 15, 2004 | 28.55 | 28.83 | 28.55 | 28.80 | 1,832,064 | +0.30(+1.07%) |
Jul 14, 2004 | 28.31 | 28.54 | 28.31 | 28.49 | 1,183,734 | +0.19(+0.68%) |
Jul 13, 2004 | 28.59 | 28.59 | 28.30 | 28.30 | 1,198,526 | -0.29(-1.01%) |
Jul 12, 2004 | 28.47 | 28.59 | 28.25 | 28.59 | 884,282 | +0.22(+0.78%) |
Jul 09, 2004 | 28.38 | 28.58 | 28.14 | 28.37 | 904,486 | -0.01(-0.05%) |
Jul 08, 2004 | 28.92 | 28.92 | 28.35 | 28.38 | 2,111,311 | -0.42(-1.44%) |
Jul 07, 2004 | 28.55 | 28.85 | 28.55 | 28.80 | 2,269,695 | +0.36(+1.27%) |
Jul 06, 2004 | 28.65 | 28.65 | 28.23 | 28.44 | 1,052,408 | -0.18(-0.63%) |
Jul 02, 2004 | 28.12 | 28.65 | 28.12 | 28.62 | 2,872,205 | +0.56(+2.00%) |
Jul 01, 2004 | 28.16 | 28.40 | 27.83 | 28.06 | 1,964,471 | +0.06(+0.20%) |
Jun 30, 2004 | 27.68 | 28.12 | 27.64 | 28.00 | 4,244,991 | +0.29(+1.03%) |
Jun 29, 2004 | 28.27 | 28.27 | 27.69 | 27.72 | 1,472,722 | -0.58(-2.06%) |
Jun 28, 2004 | 28.24 | 28.44 | 28.16 | 28.30 | 1,790,213 | +0.19(+0.69%) |
Jun 25, 2004 | 28.27 | 28.27 | 27.99 | 28.11 | 1,165,334 | -0.30(-1.06%) |
Jun 24, 2004 | 28.44 | 28.58 | 28.31 | 28.41 | 1,243,985 | +0.05(+0.19%) |
Jun 23, 2004 | 28.24 | 28.44 | 28.19 | 28.35 | 685,129 | +0.14(+0.49%) |
Jun 22, 2004 | 28.11 | 28.30 | 28.11 | 28.22 | 724,816 | -0.04(-0.15%) |
Jun 21, 2004 | 28.09 | 28.26 | 27.99 | 28.26 | 1,577,710 | +0.33(+1.19%) |
Jun 18, 2004 | 27.86 | 28.00 | 27.80 | 27.93 | 853,255 | +0.04(+0.15%) |
Jun 17, 2004 | 27.61 | 27.89 | 27.51 | 27.88 | 1,595,028 | +0.24(+0.85%) |
Jun 16, 2004 | 27.61 | 27.71 | 27.35 | 27.65 | 1,087,765 | +0.14(+0.50%) |
Jun 15, 2004 | 27.19 | 27.58 | 27.19 | 27.51 | 2,097,962 | +0.54(+2.00%) |
Jun 14, 2004 | 27.30 | 27.30 | 26.89 | 26.97 | 2,609,915 | -0.55(-2.01%) |
Jun 10, 2004 | 27.73 | 27.73 | 27.39 | 27.52 | 532,518 | -0.12(-0.45%) |
Jun 09, 2004 | 27.71 | 27.88 | 27.57 | 27.65 | 2,030,856 | -0.15(-0.55%) |
Jun 08, 2004 | 27.83 | 27.93 | 27.56 | 27.80 | 383,513 | -0.03(-0.10%) |
Jun 07, 2004 | 27.68 | 27.83 | 27.47 | 27.83 | 855,780 | +0.25(+0.90%) |
Jun 04, 2004 | 27.63 | 27.82 | 27.44 | 27.58 | 1,119,153 | +0.03(+0.10%) |
Jun 03, 2004 | 27.61 | 27.72 | 27.43 | 27.55 | 922,886 | -0.08(-0.30%) |
Jun 02, 2004 | 27.55 | 27.72 | 27.30 | 27.63 | 2,052,864 | +0.39(+1.42%) |