Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.35 | 28.52 | 28.21 | 28.41 | 2,269,572 | +0.12(+0.41%) |
Aug 30, 2004 | 28.19 | 28.33 | 28.02 | 28.30 | 1,090,481 | +0.18(+0.65%) |
Aug 27, 2004 | 28.31 | 28.31 | 28.07 | 28.11 | 1,713,501 | -0.20(-0.70%) |
Aug 26, 2004 | 28.31 | 28.42 | 28.26 | 28.31 | 2,422,176 | +0.00(+0.00%) |
Aug 25, 2004 | 28.21 | 28.32 | 28.14 | 28.31 | 2,238,066 | -0.05(-0.16%) |
Aug 24, 2004 | 27.92 | 28.36 | 27.89 | 28.36 | 3,035,941 | +0.49(+1.77%) |
Aug 23, 2004 | 27.60 | 27.95 | 27.47 | 27.87 | 2,100,427 | +0.27(+0.98%) |
Aug 20, 2004 | 27.04 | 27.60 | 27.04 | 27.60 | 2,204,789 | +0.73(+2.70%) |
Aug 19, 2004 | 27.35 | 27.35 | 26.77 | 26.87 | 1,114,898 | -0.53(-1.93%) |
Aug 18, 2004 | 27.07 | 27.42 | 27.00 | 27.40 | 1,620,363 | +0.33(+1.20%) |
Aug 17, 2004 | 27.04 | 27.41 | 26.96 | 27.07 | 1,454,172 | +0.03(+0.11%) |
Aug 16, 2004 | 26.61 | 27.04 | 26.56 | 27.04 | 701,586 | +0.31(+1.18%) |
Aug 13, 2004 | 26.69 | 26.87 | 26.42 | 26.73 | 943,784 | -0.26(-0.96%) |
Aug 12, 2004 | 26.95 | 27.07 | 26.76 | 26.99 | 1,136,952 | -0.08(-0.28%) |
Aug 11, 2004 | 27.13 | 27.22 | 26.92 | 27.06 | 808,311 | -0.07(-0.24%) |
Aug 10, 2004 | 27.22 | 27.28 | 27.09 | 27.13 | 1,209,808 | +0.08(+0.28%) |
Aug 09, 2004 | 27.02 | 27.25 | 26.74 | 27.05 | 907,356 | +0.14(+0.51%) |
Aug 06, 2004 | 26.99 | 27.47 | 26.78 | 26.92 | 1,445,705 | -0.03(-0.09%) |
Aug 05, 2004 | 27.48 | 27.48 | 26.66 | 26.94 | 1,682,192 | -0.57(-2.07%) |
Aug 04, 2004 | 27.20 | 27.91 | 27.04 | 27.51 | 1,322,834 | +0.14(+0.50%) |
Aug 03, 2004 | 26.92 | 27.43 | 26.82 | 27.37 | 2,760,663 | +0.46(+1.70%) |
Aug 02, 2004 | 26.19 | 26.96 | 26.16 | 26.92 | 2,165,604 | +0.71(+2.69%) |
Jul 30, 2004 | 25.79 | 26.24 | 25.79 | 26.21 | 2,354,833 | +0.44(+1.69%) |
Jul 29, 2004 | 25.42 | 25.90 | 25.42 | 25.77 | 1,755,246 | +0.39(+1.54%) |
Jul 28, 2004 | 24.94 | 25.52 | 24.71 | 25.38 | 1,930,298 | +0.32(+1.28%) |
Jul 27, 2004 | 24.98 | 25.19 | 24.87 | 25.06 | 1,675,301 | +0.09(+0.35%) |
Jul 26, 2004 | 25.34 | 25.39 | 24.95 | 24.98 | 1,416,562 | -0.39(-1.54%) |
Jul 23, 2004 | 25.57 | 25.70 | 25.37 | 25.37 | 1,559,912 | -0.27(-1.07%) |
Jul 22, 2004 | 26.33 | 26.41 | 25.64 | 25.64 | 1,557,746 | -0.81(-3.05%) |
Jul 21, 2004 | 27.02 | 27.02 | 26.38 | 26.45 | 1,449,249 | -0.44(-1.64%) |
Jul 20, 2004 | 27.14 | 27.22 | 26.81 | 26.89 | 1,743,037 | -0.19(-0.71%) |
Jul 19, 2004 | 26.87 | 27.13 | 26.76 | 27.08 | 1,196,418 | +0.31(+1.18%) |
Jul 16, 2004 | 26.81 | 27.05 | 26.69 | 26.77 | 1,390,176 | +0.08(+0.30%) |
Jul 15, 2004 | 26.51 | 26.77 | 26.48 | 26.69 | 1,403,960 | +0.21(+0.79%) |
Jul 14, 2004 | 26.21 | 26.48 | 26.21 | 26.48 | 948,707 | +0.27(+1.05%) |
Jul 13, 2004 | 26.47 | 26.50 | 26.18 | 26.20 | 972,533 | -0.27(-1.02%) |
Jul 12, 2004 | 26.22 | 26.59 | 25.98 | 26.47 | 1,192,874 | +0.33(+1.26%) |
Jul 09, 2004 | 26.26 | 26.33 | 25.98 | 26.14 | 1,618,591 | -0.01(-0.04%) |
Jul 08, 2004 | 26.69 | 26.71 | 26.15 | 26.15 | 1,517,183 | -0.47(-1.75%) |
Jul 07, 2004 | 26.47 | 26.68 | 26.36 | 26.62 | 1,585,510 | +0.19(+0.71%) |
Jul 06, 2004 | 26.51 | 26.52 | 26.08 | 26.43 | 1,556,171 | -0.08(-0.31%) |
Jul 02, 2004 | 26.10 | 26.51 | 26.00 | 26.51 | 2,390,868 | +0.54(+2.07%) |
Jul 01, 2004 | 26.11 | 26.23 | 25.72 | 25.98 | 1,663,289 | -0.14(-0.53%) |
Jun 30, 2004 | 25.98 | 26.15 | 25.65 | 26.11 | 2,189,824 | +0.25(+0.98%) |
Jun 29, 2004 | 26.62 | 26.62 | 25.85 | 25.86 | 2,538,155 | -0.76(-2.86%) |
Jun 28, 2004 | 26.43 | 26.66 | 26.23 | 26.62 | 1,729,254 | +0.16(+0.61%) |
Jun 25, 2004 | 26.26 | 26.46 | 26.22 | 26.46 | 2,810,874 | +0.25(+0.97%) |
Jun 24, 2004 | 26.38 | 26.49 | 26.15 | 26.20 | 1,921,634 | -0.18(-0.67%) |
Jun 23, 2004 | 26.32 | 26.44 | 26.23 | 26.38 | 3,319,096 | +0.06(+0.23%) |
Jun 22, 2004 | 26.40 | 26.44 | 26.07 | 26.32 | 3,126,519 | -0.08(-0.29%) |
Jun 21, 2004 | 26.28 | 26.41 | 25.95 | 26.40 | 7,899,198 | -0.16(-0.61%) |
Jun 18, 2004 | 26.21 | 26.63 | 26.20 | 26.56 | 2,138,037 | +0.24(+0.91%) |
Jun 17, 2004 | 26.03 | 26.35 | 25.87 | 26.32 | 1,307,672 | +0.29(+1.13%) |
Jun 16, 2004 | 25.96 | 26.09 | 25.66 | 26.03 | 1,372,455 | +0.06(+0.22%) |
Jun 15, 2004 | 25.43 | 26.10 | 25.43 | 25.97 | 1,740,871 | +0.64(+2.55%) |
Jun 14, 2004 | 25.65 | 25.65 | 25.14 | 25.33 | 1,783,010 | -0.42(-1.62%) |
Jun 10, 2004 | 25.95 | 25.99 | 25.66 | 25.74 | 1,605,792 | -0.11(-0.41%) |
Jun 09, 2004 | 26.03 | 26.30 | 25.84 | 25.85 | 1,631,390 | -0.18(-0.68%) |
Jun 08, 2004 | 26.34 | 26.41 | 26.01 | 26.03 | 1,066,458 | -0.30(-1.16%) |
Jun 07, 2004 | 26.19 | 26.41 | 26.05 | 26.33 | 753,570 | +0.23(+0.88%) |
Jun 04, 2004 | 26.15 | 26.39 | 26.00 | 26.10 | 1,017,034 | +0.17(+0.67%) |
Jun 03, 2004 | 26.19 | 26.28 | 25.85 | 25.93 | 1,133,604 | -0.22(-0.85%) |
Jun 02, 2004 | 25.65 | 26.15 | 25.55 | 26.15 | 1,639,266 | +0.66(+2.59%) |