Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.02 | 34.19 | 33.72 | 34.02 | 1,139,502 | +0.08(+0.24%) |
Aug 30, 2004 | 34.15 | 34.32 | 33.88 | 33.94 | 1,166,511 | -0.15(-0.45%) |
Aug 27, 2004 | 34.23 | 34.28 | 33.95 | 34.09 | 944,380 | -0.12(-0.35%) |
Aug 26, 2004 | 34.23 | 34.47 | 34.19 | 34.21 | 1,169,634 | -0.06(-0.17%) |
Aug 25, 2004 | 34.30 | 34.39 | 33.50 | 34.27 | 1,736,997 | +0.08(+0.24%) |
Aug 24, 2004 | 34.13 | 34.43 | 34.13 | 34.19 | 996,559 | +0.26(+0.75%) |
Aug 23, 2004 | 34.42 | 34.43 | 33.93 | 33.94 | 1,431,819 | -0.52(-1.50%) |
Aug 20, 2004 | 33.94 | 34.56 | 33.85 | 34.45 | 1,818,574 | +0.51(+1.51%) |
Aug 19, 2004 | 34.01 | 34.17 | 33.69 | 33.94 | 1,005,195 | -0.20(-0.59%) |
Aug 18, 2004 | 33.80 | 34.18 | 33.48 | 34.14 | 1,452,397 | +0.28(+0.84%) |
Aug 17, 2004 | 33.67 | 34.12 | 33.67 | 33.86 | 1,489,144 | +0.20(+0.60%) |
Aug 16, 2004 | 32.91 | 33.96 | 32.91 | 33.66 | 1,603,608 | +0.75(+2.27%) |
Aug 13, 2004 | 33.06 | 33.22 | 32.63 | 32.91 | 921,413 | -0.15(-0.44%) |
Aug 12, 2004 | 33.49 | 33.50 | 32.92 | 33.06 | 1,539,119 | -0.45(-1.33%) |
Aug 11, 2004 | 33.31 | 33.64 | 32.98 | 33.51 | 1,558,043 | -0.02(-0.07%) |
Aug 10, 2004 | 33.10 | 33.54 | 32.93 | 33.53 | 1,549,591 | +0.70(+2.12%) |
Aug 09, 2004 | 32.75 | 33.15 | 32.75 | 32.83 | 1,123,518 | +0.09(+0.27%) |
Aug 06, 2004 | 33.47 | 33.47 | 32.62 | 32.74 | 1,812,144 | -0.85(-2.54%) |
Aug 05, 2004 | 34.30 | 34.55 | 33.49 | 33.60 | 1,548,305 | -0.66(-1.94%) |
Aug 04, 2004 | 33.98 | 34.46 | 33.77 | 34.26 | 2,428,747 | +0.28(+0.83%) |
Aug 03, 2004 | 34.29 | 34.31 | 33.77 | 33.98 | 1,425,389 | -0.26(-0.75%) |
Aug 02, 2004 | 33.66 | 34.29 | 33.49 | 34.23 | 1,944,798 | +0.49(+1.45%) |
Jul 30, 2004 | 33.78 | 33.89 | 33.55 | 33.74 | 1,411,058 | -0.09(-0.27%) |
Jul 29, 2004 | 33.80 | 33.97 | 33.52 | 33.84 | 1,249,374 | +0.05(+0.16%) |
Jul 28, 2004 | 33.64 | 33.91 | 33.26 | 33.78 | 1,831,803 | -0.14(-0.42%) |
Jul 27, 2004 | 32.93 | 34.04 | 32.82 | 33.92 | 2,774,897 | +1.13(+3.45%) |
Jul 26, 2004 | 32.90 | 33.03 | 32.44 | 32.79 | 1,468,382 | +0.15(+0.45%) |
Jul 23, 2004 | 32.90 | 33.36 | 32.42 | 32.65 | 3,823,636 | +0.72(+2.25%) |
Jul 22, 2004 | 31.88 | 32.04 | 31.51 | 31.93 | 1,311,475 | +0.05(+0.15%) |
Jul 21, 2004 | 32.82 | 32.85 | 31.88 | 31.88 | 1,657,809 | -0.90(-2.76%) |
Jul 20, 2004 | 32.82 | 32.84 | 32.36 | 32.78 | 1,431,452 | -0.14(-0.41%) |
Jul 19, 2004 | 32.98 | 33.15 | 32.77 | 32.92 | 1,235,594 | +0.07(+0.22%) |
Jul 16, 2004 | 33.42 | 33.54 | 32.81 | 32.85 | 1,387,907 | -0.25(-0.76%) |
Jul 15, 2004 | 33.09 | 33.39 | 32.96 | 33.10 | 1,082,729 | +0.14(+0.43%) |
Jul 14, 2004 | 32.49 | 33.30 | 32.04 | 32.96 | 1,334,442 | +0.06(+0.18%) |
Jul 13, 2004 | 32.83 | 33.08 | 32.79 | 32.90 | 890,730 | +0.12(+0.37%) |
Jul 12, 2004 | 32.69 | 32.83 | 32.45 | 32.78 | 1,864,323 | +0.14(+0.42%) |
Jul 09, 2004 | 32.93 | 33.10 | 32.60 | 32.64 | 1,887,106 | -0.22(-0.68%) |
Jul 08, 2004 | 33.45 | 33.47 | 32.85 | 32.86 | 1,249,374 | -0.69(-2.04%) |
Jul 07, 2004 | 33.24 | 33.67 | 33.24 | 33.55 | 1,121,313 | +0.26(+0.77%) |
Jul 06, 2004 | 33.66 | 33.73 | 33.26 | 33.29 | 1,127,560 | -0.44(-1.31%) |
Jul 02, 2004 | 33.96 | 34.00 | 33.53 | 33.73 | 1,888,392 | -0.23(-0.69%) |
Jul 01, 2004 | 34.22 | 34.53 | 33.73 | 33.97 | 2,529,983 | -0.39(-1.13%) |
Jun 30, 2004 | 33.69 | 34.46 | 33.21 | 34.35 | 3,870,855 | +1.15(+3.48%) |
Jun 29, 2004 | 32.73 | 33.20 | 32.68 | 33.20 | 1,670,487 | +0.46(+1.41%) |
Jun 28, 2004 | 33.06 | 33.22 | 32.66 | 32.74 | 1,104,593 | -0.08(-0.25%) |
Jun 25, 2004 | 33.16 | 33.22 | 32.82 | 32.82 | 1,968,132 | -0.28(-0.85%) |
Jun 24, 2004 | 33.17 | 33.34 | 33.02 | 33.10 | 1,559,880 | -0.06(-0.18%) |
Jun 23, 2004 | 33.26 | 33.26 | 32.84 | 33.16 | 1,323,601 | -0.10(-0.29%) |
Jun 22, 2004 | 33.06 | 33.34 | 32.77 | 33.26 | 1,088,976 | +0.20(+0.59%) |
Jun 21, 2004 | 33.26 | 33.30 | 32.96 | 33.06 | 1,053,884 | -0.22(-0.65%) |
Jun 18, 2004 | 33.10 | 33.61 | 32.88 | 33.28 | 3,128,580 | +0.17(+0.53%) |
Jun 17, 2004 | 32.68 | 33.21 | 32.68 | 33.11 | 2,448,957 | +0.45(+1.38%) |
Jun 16, 2004 | 32.74 | 32.74 | 32.26 | 32.66 | 1,239,820 | +0.00(+0.00%) |
Jun 15, 2004 | 32.47 | 33.01 | 32.37 | 32.66 | 1,828,128 | +0.43(+1.33%) |
Jun 14, 2004 | 32.88 | 32.91 | 32.18 | 32.23 | 1,383,130 | -0.85(-2.58%) |
Jun 10, 2004 | 32.88 | 33.26 | 32.82 | 33.08 | 1,095,039 | +0.21(+0.63%) |
Jun 09, 2004 | 33.12 | 33.33 | 32.87 | 32.87 | 1,368,248 | -0.41(-1.24%) |
Jun 08, 2004 | 33.06 | 33.29 | 32.76 | 33.29 | 1,093,386 | +0.09(+0.26%) |
Jun 07, 2004 | 32.73 | 33.41 | 32.69 | 33.20 | 1,414,549 | +0.73(+2.26%) |
Jun 04, 2004 | 32.49 | 32.72 | 32.24 | 32.47 | 1,554,919 | +0.22(+0.68%) |
Jun 03, 2004 | 32.93 | 32.93 | 32.20 | 32.25 | 1,692,534 | -0.73(-2.21%) |
Jun 02, 2004 | 33.06 | 33.16 | 32.52 | 32.98 | 1,358,143 | -0.04(-0.13%) |