Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.08 | 33.15 | 32.78 | 32.95 | 2,315,519 | -0.10(-0.30%) |
Aug 30, 2004 | 33.28 | 33.48 | 33.05 | 33.05 | 1,385,925 | -0.31(-0.93%) |
Aug 27, 2004 | 33.44 | 33.60 | 33.23 | 33.36 | 1,476,919 | -0.08(-0.24%) |
Aug 26, 2004 | 33.30 | 33.57 | 33.28 | 33.44 | 1,835,909 | +0.14(+0.42%) |
Aug 25, 2004 | 33.08 | 33.42 | 32.83 | 33.30 | 2,474,683 | +0.31(+0.94%) |
Aug 24, 2004 | 33.00 | 33.08 | 32.75 | 32.99 | 1,938,240 | +0.09(+0.26%) |
Aug 23, 2004 | 33.03 | 33.07 | 32.77 | 32.91 | 1,848,303 | -0.09(-0.26%) |
Aug 20, 2004 | 32.73 | 33.07 | 32.62 | 32.99 | 2,373,259 | +0.34(+1.03%) |
Aug 19, 2004 | 32.35 | 32.68 | 32.31 | 32.66 | 3,188,278 | +0.13(+0.39%) |
Aug 18, 2004 | 31.82 | 32.53 | 31.67 | 32.53 | 2,466,672 | +0.69(+2.18%) |
Aug 17, 2004 | 31.58 | 31.98 | 31.50 | 31.84 | 1,967,715 | +0.24(+0.77%) |
Aug 16, 2004 | 30.88 | 31.88 | 30.85 | 31.59 | 3,428,159 | +0.59(+1.90%) |
Aug 13, 2004 | 31.48 | 31.54 | 30.82 | 31.00 | 2,288,009 | -0.35(-1.12%) |
Aug 12, 2004 | 31.60 | 31.81 | 31.34 | 31.35 | 1,438,678 | -0.38(-1.21%) |
Aug 11, 2004 | 31.31 | 31.83 | 31.30 | 31.74 | 1,998,701 | +0.21(+0.67%) |
Aug 10, 2004 | 31.36 | 31.57 | 31.21 | 31.52 | 2,164,516 | +0.14(+0.44%) |
Aug 09, 2004 | 31.77 | 31.81 | 31.31 | 31.39 | 1,962,424 | -0.28(-0.88%) |
Aug 06, 2004 | 31.89 | 32.08 | 31.50 | 31.66 | 2,213,792 | -0.32(-1.01%) |
Aug 05, 2004 | 32.17 | 32.21 | 31.87 | 31.99 | 2,010,944 | -0.21(-0.64%) |
Aug 04, 2004 | 32.16 | 32.29 | 31.78 | 32.19 | 3,426,043 | -0.10(-0.31%) |
Aug 03, 2004 | 32.32 | 32.44 | 31.88 | 32.29 | 3,616,949 | -0.23(-0.71%) |
Aug 02, 2004 | 31.95 | 32.55 | 31.86 | 32.52 | 5,688,658 | -0.13(-0.41%) |
Jul 30, 2004 | 32.96 | 33.08 | 32.60 | 32.66 | 1,931,589 | -0.36(-1.08%) |
Jul 29, 2004 | 33.10 | 33.18 | 32.81 | 33.01 | 1,877,627 | +0.03(+0.08%) |
Jul 28, 2004 | 33.00 | 33.29 | 32.81 | 32.99 | 2,786,966 | -0.24(-0.74%) |
Jul 27, 2004 | 32.98 | 33.26 | 32.75 | 33.23 | 2,706,552 | +0.24(+0.74%) |
Jul 26, 2004 | 33.11 | 33.15 | 32.72 | 32.99 | 2,218,327 | -0.09(-0.28%) |
Jul 23, 2004 | 33.51 | 33.54 | 32.94 | 33.08 | 1,625,654 | -0.44(-1.30%) |
Jul 22, 2004 | 33.60 | 33.67 | 33.28 | 33.52 | 2,219,990 | +0.03(+0.08%) |
Jul 21, 2004 | 33.54 | 33.87 | 33.48 | 33.49 | 3,337,316 | -0.06(-0.18%) |
Jul 20, 2004 | 33.36 | 33.81 | 33.23 | 33.55 | 2,158,017 | +0.13(+0.38%) |
Jul 19, 2004 | 33.28 | 33.53 | 33.04 | 33.42 | 3,401,102 | +0.22(+0.68%) |
Jul 16, 2004 | 33.73 | 33.87 | 33.06 | 33.20 | 6,878,235 | -0.21(-0.63%) |
Jul 15, 2004 | 35.07 | 35.39 | 33.41 | 33.41 | 12,458,215 | -2.30(-6.45%) |
Jul 14, 2004 | 35.18 | 35.77 | 35.18 | 35.71 | 3,912,303 | +0.42(+1.20%) |
Jul 13, 2004 | 35.30 | 35.39 | 35.10 | 35.29 | 2,523,052 | +0.07(+0.21%) |
Jul 12, 2004 | 34.85 | 35.34 | 34.79 | 35.22 | 3,377,976 | +0.48(+1.37%) |
Jul 09, 2004 | 35.04 | 35.07 | 34.73 | 34.74 | 2,295,566 | -0.30(-0.85%) |
Jul 08, 2004 | 34.96 | 35.22 | 34.79 | 35.04 | 2,223,466 | +0.00(+0.00%) |
Jul 07, 2004 | 35.10 | 35.13 | 34.90 | 35.04 | 2,124,310 | +0.03(+0.08%) |
Jul 06, 2004 | 35.10 | 35.23 | 34.79 | 35.01 | 2,062,790 | -0.30(-0.84%) |
Jul 02, 2004 | 35.00 | 35.42 | 34.95 | 35.31 | 1,601,772 | +0.22(+0.64%) |
Jul 01, 2004 | 35.69 | 35.69 | 34.99 | 35.08 | 2,288,613 | -0.50(-1.39%) |
Jun 30, 2004 | 35.59 | 35.91 | 35.46 | 35.58 | 3,339,583 | +0.08(+0.22%) |
Jun 29, 2004 | 35.45 | 35.60 | 35.34 | 35.50 | 2,704,890 | -0.05(-0.13%) |
Jun 28, 2004 | 35.56 | 35.75 | 35.48 | 35.55 | 3,198,557 | +0.11(+0.32%) |
Jun 25, 2004 | 35.62 | 35.78 | 35.32 | 35.43 | 5,928,387 | +0.02(+0.06%) |
Jun 24, 2004 | 35.53 | 35.67 | 35.41 | 35.41 | 2,272,138 | -0.09(-0.24%) |
Jun 23, 2004 | 35.38 | 35.53 | 35.24 | 35.50 | 3,909,885 | +0.11(+0.30%) |
Jun 22, 2004 | 35.59 | 35.74 | 35.27 | 35.39 | 2,554,794 | -0.16(-0.45%) |
Jun 21, 2004 | 35.82 | 35.98 | 35.54 | 35.55 | 1,956,832 | -0.30(-0.85%) |
Jun 18, 2004 | 35.75 | 36.02 | 35.60 | 35.86 | 5,418,093 | +0.09(+0.24%) |
Jun 17, 2004 | 35.98 | 36.06 | 35.71 | 35.77 | 1,515,010 | -0.32(-0.88%) |
Jun 16, 2004 | 36.12 | 36.47 | 36.00 | 36.09 | 1,879,139 | -0.12(-0.33%) |
Jun 15, 2004 | 36.27 | 36.55 | 36.12 | 36.21 | 3,051,636 | +0.20(+0.57%) |
Jun 14, 2004 | 36.51 | 36.64 | 35.98 | 36.00 | 1,915,113 | -0.73(-1.98%) |
Jun 10, 2004 | 36.68 | 36.82 | 36.58 | 36.73 | 1,174,764 | +0.00(+0.00%) |
Jun 09, 2004 | 36.52 | 37.18 | 36.49 | 36.73 | 2,881,437 | +0.33(+0.91%) |
Jun 08, 2004 | 36.40 | 36.55 | 36.19 | 36.40 | 1,645,909 | -0.15(-0.40%) |
Jun 07, 2004 | 36.14 | 36.66 | 36.08 | 36.55 | 2,737,388 | +0.65(+1.82%) |
Jun 04, 2004 | 35.76 | 36.28 | 35.76 | 35.89 | 2,068,383 | +0.19(+0.54%) |
Jun 03, 2004 | 35.71 | 35.98 | 35.65 | 35.70 | 2,019,107 | -0.05(-0.13%) |
Jun 02, 2004 | 35.77 | 35.95 | 35.64 | 35.75 | 2,547,388 | +0.03(+0.09%) |