Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.54 | 28.62 | 28.42 | 28.58 | 219,970 | +0.05(+0.17%) |
Aug 30, 2004 | 28.82 | 28.82 | 28.36 | 28.53 | 237,972 | -0.38(-1.30%) |
Aug 27, 2004 | 28.74 | 28.90 | 28.69 | 28.90 | 252,689 | +0.16(+0.57%) |
Aug 26, 2004 | 28.80 | 29.04 | 28.70 | 28.74 | 217,079 | -0.10(-0.36%) |
Aug 25, 2004 | 28.77 | 28.91 | 28.72 | 28.84 | 263,465 | +0.15(+0.53%) |
Aug 24, 2004 | 28.57 | 28.84 | 28.57 | 28.69 | 444,934 | +0.15(+0.53%) |
Aug 23, 2004 | 27.78 | 28.57 | 27.76 | 28.54 | 456,497 | +0.64(+2.28%) |
Aug 20, 2004 | 27.70 | 27.99 | 27.69 | 27.90 | 270,955 | +0.19(+0.69%) |
Aug 19, 2004 | 27.86 | 27.91 | 27.60 | 27.71 | 281,073 | -0.18(-0.64%) |
Aug 18, 2004 | 27.48 | 27.89 | 27.28 | 27.89 | 270,035 | +0.32(+1.16%) |
Aug 17, 2004 | 27.28 | 27.62 | 27.28 | 27.57 | 409,323 | +0.47(+1.73%) |
Aug 16, 2004 | 26.65 | 27.27 | 26.56 | 27.10 | 378,312 | +0.54(+2.05%) |
Aug 13, 2004 | 27.51 | 27.57 | 26.33 | 26.56 | 428,640 | -0.92(-3.35%) |
Aug 12, 2004 | 28.23 | 28.28 | 27.46 | 27.48 | 487,377 | -0.74(-2.63%) |
Aug 11, 2004 | 28.21 | 28.29 | 27.64 | 28.22 | 470,295 | -0.03(-0.12%) |
Aug 10, 2004 | 27.53 | 28.37 | 27.39 | 28.26 | 459,914 | +0.76(+2.78%) |
Aug 09, 2004 | 27.82 | 28.04 | 27.43 | 27.49 | 520,491 | -0.23(-0.82%) |
Aug 06, 2004 | 29.56 | 29.62 | 26.98 | 27.72 | 2,057,261 | -1.84(-6.22%) |
Aug 05, 2004 | 32.34 | 32.43 | 29.11 | 29.56 | 1,126,789 | -2.29(-7.19%) |
Aug 04, 2004 | 32.09 | 32.26 | 31.73 | 31.85 | 237,841 | -0.24(-0.76%) |
Aug 03, 2004 | 32.32 | 32.37 | 31.99 | 32.09 | 231,928 | -0.30(-0.94%) |
Aug 02, 2004 | 31.77 | 32.47 | 31.43 | 32.40 | 247,565 | +0.62(+1.96%) |
Jul 30, 2004 | 31.68 | 31.91 | 31.67 | 31.77 | 188,302 | -0.08(-0.24%) |
Jul 29, 2004 | 31.60 | 31.96 | 31.28 | 31.85 | 152,822 | +0.23(+0.72%) |
Jul 28, 2004 | 31.41 | 31.72 | 31.17 | 31.62 | 128,381 | +0.11(+0.36%) |
Jul 27, 2004 | 31.09 | 31.51 | 30.88 | 31.51 | 207,749 | +0.35(+1.14%) |
Jul 26, 2004 | 31.56 | 31.70 | 30.89 | 31.15 | 334,554 | -0.37(-1.17%) |
Jul 23, 2004 | 31.64 | 31.72 | 31.45 | 31.52 | 232,716 | -0.06(-0.19%) |
Jul 22, 2004 | 31.77 | 31.94 | 31.24 | 31.58 | 285,278 | -0.19(-0.59%) |
Jul 21, 2004 | 32.75 | 32.91 | 31.77 | 31.77 | 234,556 | -0.98(-2.99%) |
Jul 20, 2004 | 32.03 | 32.77 | 32.01 | 32.75 | 236,790 | +0.74(+2.32%) |
Jul 19, 2004 | 32.15 | 32.51 | 31.88 | 32.00 | 267,013 | -0.10(-0.30%) |
Jul 16, 2004 | 32.70 | 32.70 | 32.08 | 32.10 | 272,400 | -0.51(-1.56%) |
Jul 15, 2004 | 32.84 | 32.98 | 32.59 | 32.61 | 164,255 | -0.23(-0.71%) |
Jul 14, 2004 | 33.35 | 33.36 | 32.68 | 32.84 | 178,972 | -0.49(-1.47%) |
Jul 13, 2004 | 32.94 | 33.54 | 32.82 | 33.33 | 175,555 | +0.44(+1.34%) |
Jul 12, 2004 | 33.20 | 33.20 | 32.89 | 32.89 | 189,878 | -0.33(-0.99%) |
Jul 09, 2004 | 32.66 | 33.58 | 32.63 | 33.22 | 381,334 | +0.64(+1.96%) |
Jul 08, 2004 | 33.41 | 33.48 | 32.42 | 32.58 | 404,330 | -0.89(-2.67%) |
Jul 07, 2004 | 33.20 | 33.75 | 33.20 | 33.47 | 214,188 | +0.05(+0.15%) |
Jul 06, 2004 | 33.48 | 33.52 | 33.13 | 33.42 | 269,378 | -0.16(-0.46%) |
Jul 02, 2004 | 33.64 | 33.64 | 33.23 | 33.58 | 243,228 | -0.06(-0.18%) |
Jul 01, 2004 | 33.47 | 33.87 | 33.12 | 33.64 | 448,744 | +0.02(+0.07%) |
Jun 30, 2004 | 33.33 | 33.66 | 32.78 | 33.62 | 685,009 | +0.44(+1.32%) |
Jun 29, 2004 | 33.29 | 33.54 | 32.95 | 33.18 | 389,613 | -0.08(-0.23%) |
Jun 28, 2004 | 33.31 | 33.41 | 33.05 | 33.26 | 647,033 | +0.00(+0.00%) |
Jun 25, 2004 | 33.00 | 33.65 | 32.96 | 33.26 | 1,383,421 | +0.22(+0.68%) |
Jun 24, 2004 | 32.96 | 33.14 | 32.96 | 33.03 | 276,736 | +0.08(+0.23%) |
Jun 23, 2004 | 32.08 | 33.18 | 32.06 | 32.96 | 333,372 | +0.81(+2.51%) |
Jun 22, 2004 | 31.85 | 32.16 | 31.39 | 32.15 | 524,433 | +0.31(+0.98%) |
Jun 21, 2004 | 32.30 | 32.35 | 31.78 | 31.84 | 702,880 | -0.43(-1.33%) |
Jun 18, 2004 | 32.45 | 32.88 | 32.21 | 32.27 | 384,882 | -0.15(-0.47%) |
Jun 17, 2004 | 32.38 | 32.50 | 31.90 | 32.42 | 213,400 | -0.03(-0.11%) |
Jun 16, 2004 | 32.37 | 32.63 | 32.37 | 32.45 | 283,569 | +0.08(+0.26%) |
Jun 15, 2004 | 32.21 | 32.44 | 32.10 | 32.37 | 365,960 | +0.21(+0.66%) |
Jun 14, 2004 | 32.36 | 32.46 | 32.12 | 32.16 | 459,782 | -0.21(-0.64%) |
Jun 10, 2004 | 32.55 | 32.69 | 32.29 | 32.36 | 466,221 | -0.25(-0.76%) |
Jun 09, 2004 | 32.91 | 33.07 | 32.40 | 32.61 | 506,037 | -0.37(-1.13%) |
Jun 08, 2004 | 32.89 | 33.03 | 32.72 | 32.98 | 386,853 | -0.01(-0.02%) |
Jun 07, 2004 | 32.16 | 33.13 | 32.16 | 32.99 | 535,077 | +0.84(+2.63%) |
Jun 04, 2004 | 32.72 | 33.10 | 32.06 | 32.15 | 758,332 | -0.36(-1.11%) |
Jun 03, 2004 | 31.74 | 32.94 | 31.47 | 32.51 | 1,393,145 | +0.77(+2.43%) |
Jun 02, 2004 | 29.87 | 32.08 | 29.84 | 31.73 | 1,685,782 | +2.91(+10.10%) |