Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.78 | 28.83 | 28.30 | 28.49 | 1,443,482 | -0.18(-0.64%) |
Aug 30, 2004 | 28.82 | 28.93 | 28.64 | 28.67 | 864,032 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.68 | 28.83 | 892,179 | +0.03(+0.10%) |
Aug 26, 2004 | 28.99 | 29.10 | 28.80 | 28.81 | 1,144,961 | -0.18(-0.64%) |
Aug 25, 2004 | 28.92 | 29.01 | 28.81 | 28.99 | 780,809 | +0.04(+0.13%) |
Aug 24, 2004 | 28.93 | 28.97 | 28.82 | 28.95 | 2,355,824 | +0.13(+0.46%) |
Aug 23, 2004 | 28.92 | 29.06 | 28.71 | 28.82 | 1,404,644 | -0.21(-0.71%) |
Aug 20, 2004 | 29.14 | 29.31 | 28.92 | 29.03 | 915,996 | -0.11(-0.38%) |
Aug 19, 2004 | 29.05 | 29.14 | 28.83 | 29.14 | 790,417 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.09 | 28.49 | 29.03 | 2,293,711 | +0.29(+1.00%) |
Aug 17, 2004 | 28.93 | 29.15 | 28.69 | 28.74 | 1,186,505 | -0.16(-0.54%) |
Aug 16, 2004 | 28.25 | 28.94 | 28.25 | 28.89 | 1,700,053 | +0.61(+2.14%) |
Aug 13, 2004 | 28.27 | 28.49 | 27.90 | 28.29 | 1,265,127 | -0.01(-0.05%) |
Aug 12, 2004 | 28.55 | 28.55 | 28.08 | 28.30 | 1,683,137 | -0.24(-0.85%) |
Aug 11, 2004 | 28.50 | 28.64 | 28.24 | 28.55 | 1,244,017 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.56 | 28.16 | 28.50 | 1,249,430 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.50 | 28.25 | 28.29 | 1,152,945 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.26 | 28.40 | 1,229,537 | -0.21(-0.72%) |
Aug 05, 2004 | 29.27 | 29.31 | 28.59 | 28.61 | 1,440,099 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.49 | 28.71 | 29.26 | 1,189,617 | +0.13(+0.43%) |
Aug 03, 2004 | 29.41 | 29.46 | 29.03 | 29.14 | 1,947,557 | -0.37(-1.25%) |
Aug 02, 2004 | 29.93 | 30.00 | 29.22 | 29.51 | 1,619,536 | -0.49(-1.63%) |
Jul 30, 2004 | 29.62 | 30.00 | 29.53 | 30.00 | 1,267,021 | +0.43(+1.45%) |
Jul 29, 2004 | 29.55 | 29.78 | 29.46 | 29.57 | 1,029,260 | +0.05(+0.18%) |
Jul 28, 2004 | 29.24 | 30.14 | 29.24 | 29.51 | 2,815,108 | +0.27(+0.93%) |
Jul 27, 2004 | 29.34 | 29.36 | 29.03 | 29.24 | 1,463,645 | +0.09(+0.30%) |
Jul 26, 2004 | 29.19 | 29.58 | 28.89 | 29.15 | 2,075,572 | +0.59(+2.07%) |
Jul 23, 2004 | 28.60 | 28.94 | 28.27 | 28.56 | 2,033,487 | -0.33(-1.13%) |
Jul 22, 2004 | 29.12 | 29.12 | 28.71 | 28.89 | 3,034,736 | -0.36(-1.24%) |
Jul 21, 2004 | 29.93 | 30.02 | 29.19 | 29.25 | 2,552,312 | -0.58(-1.93%) |
Jul 20, 2004 | 30.59 | 30.60 | 29.55 | 29.83 | 4,276,588 | -1.16(-3.74%) |
Jul 19, 2004 | 31.21 | 31.27 | 30.67 | 30.99 | 1,547,680 | -0.26(-0.83%) |
Jul 16, 2004 | 31.67 | 31.67 | 31.19 | 31.24 | 1,295,574 | -0.27(-0.84%) |
Jul 15, 2004 | 31.48 | 31.78 | 31.37 | 31.51 | 1,619,130 | +0.12(+0.38%) |
Jul 14, 2004 | 31.34 | 31.58 | 31.10 | 31.39 | 781,485 | -0.06(-0.19%) |
Jul 13, 2004 | 31.35 | 31.81 | 31.27 | 31.45 | 1,932,401 | +0.28(+0.90%) |
Jul 12, 2004 | 31.04 | 31.27 | 30.98 | 31.17 | 803,408 | +0.18(+0.60%) |
Jul 09, 2004 | 30.78 | 31.13 | 30.78 | 30.99 | 1,047,529 | +0.23(+0.74%) |
Jul 08, 2004 | 30.48 | 30.95 | 30.44 | 30.76 | 1,373,520 | +0.32(+1.04%) |
Jul 07, 2004 | 30.63 | 30.79 | 30.44 | 30.44 | 905,440 | -0.13(-0.41%) |
Jul 06, 2004 | 30.67 | 30.75 | 30.36 | 30.56 | 1,489,085 | -0.40(-1.29%) |
Jul 02, 2004 | 31.15 | 31.21 | 30.93 | 30.96 | 1,116,814 | -0.11(-0.36%) |
Jul 01, 2004 | 31.24 | 31.70 | 30.96 | 31.07 | 1,251,053 | -0.17(-0.54%) |
Jun 30, 2004 | 31.26 | 31.37 | 31.02 | 31.24 | 1,258,496 | +0.07(+0.21%) |
Jun 29, 2004 | 31.29 | 31.52 | 30.96 | 31.18 | 1,272,570 | -0.10(-0.33%) |
Jun 28, 2004 | 31.89 | 31.95 | 31.22 | 31.28 | 1,219,659 | -0.27(-0.87%) |
Jun 25, 2004 | 31.63 | 32.03 | 31.49 | 31.55 | 1,657,832 | -0.11(-0.35%) |
Jun 24, 2004 | 31.70 | 31.73 | 31.52 | 31.67 | 1,539,290 | +0.07(+0.21%) |
Jun 23, 2004 | 31.56 | 31.75 | 31.33 | 31.60 | 1,832,804 | +0.10(+0.33%) |
Jun 22, 2004 | 31.58 | 31.65 | 31.35 | 31.50 | 1,294,492 | -0.03(-0.09%) |
Jun 21, 2004 | 31.41 | 31.66 | 31.28 | 31.52 | 1,246,858 | +0.19(+0.61%) |
Jun 18, 2004 | 31.48 | 32.01 | 31.33 | 31.33 | 1,997,491 | -0.13(-0.42%) |
Jun 17, 2004 | 31.11 | 31.50 | 30.90 | 31.47 | 1,233,462 | +0.42(+1.36%) |
Jun 16, 2004 | 31.11 | 31.30 | 30.88 | 31.04 | 1,412,493 | +0.18(+0.60%) |
Jun 15, 2004 | 30.93 | 31.18 | 30.81 | 30.86 | 1,199,225 | +0.02(+0.07%) |
Jun 14, 2004 | 30.78 | 31.00 | 30.69 | 30.84 | 1,418,582 | -0.18(-0.60%) |
Jun 10, 2004 | 31.35 | 31.49 | 30.93 | 31.02 | 2,096,141 | -0.33(-1.04%) |
Jun 09, 2004 | 31.70 | 31.81 | 31.33 | 31.35 | 861,461 | -0.35(-1.12%) |
Jun 08, 2004 | 31.82 | 31.89 | 31.61 | 31.70 | 665,785 | -0.11(-0.35%) |
Jun 07, 2004 | 31.70 | 31.87 | 31.64 | 31.81 | 1,001,113 | +0.58(+1.85%) |
Jun 04, 2004 | 31.22 | 31.62 | 31.10 | 31.24 | 1,461,074 | +0.27(+0.88%) |
Jun 03, 2004 | 30.89 | 31.04 | 30.79 | 30.96 | 1,555,664 | +0.07(+0.24%) |
Jun 02, 2004 | 31.03 | 31.04 | 30.79 | 30.89 | 1,547,950 | +0.00(+0.00%) |