Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.77 | 30.95 | 30.55 | 30.86 | 1,841,158 | +0.09(+0.29%) |
Aug 30, 2004 | 31.16 | 31.16 | 30.60 | 30.77 | 2,075,533 | -0.49(-1.57%) |
Aug 27, 2004 | 31.27 | 31.33 | 30.90 | 31.26 | 1,249,802 | -0.01(-0.02%) |
Aug 26, 2004 | 30.75 | 31.33 | 30.74 | 31.27 | 3,330,609 | +0.53(+1.71%) |
Aug 25, 2004 | 30.14 | 30.79 | 30.04 | 30.74 | 3,286,664 | +0.55(+1.81%) |
Aug 24, 2004 | 30.31 | 30.47 | 29.98 | 30.19 | 2,522,749 | +0.05(+0.18%) |
Aug 23, 2004 | 30.38 | 30.54 | 29.97 | 30.14 | 1,966,842 | -0.26(-0.85%) |
Aug 20, 2004 | 30.21 | 30.52 | 30.15 | 30.40 | 1,578,366 | +0.13(+0.43%) |
Aug 19, 2004 | 29.93 | 30.37 | 29.89 | 30.27 | 3,705,315 | +0.16(+0.54%) |
Aug 18, 2004 | 29.66 | 30.15 | 29.52 | 30.11 | 4,666,837 | +0.38(+1.26%) |
Aug 17, 2004 | 29.29 | 29.85 | 29.27 | 29.73 | 3,623,577 | +0.53(+1.82%) |
Aug 16, 2004 | 28.93 | 29.35 | 28.92 | 29.20 | 4,681,485 | +0.30(+1.04%) |
Aug 13, 2004 | 29.35 | 29.49 | 28.81 | 28.90 | 5,173,672 | -1.03(-3.44%) |
Aug 12, 2004 | 30.11 | 30.28 | 29.85 | 29.93 | 2,736,616 | -0.20(-0.68%) |
Aug 11, 2004 | 29.98 | 30.20 | 29.87 | 30.13 | 3,296,624 | +0.03(+0.11%) |
Aug 10, 2004 | 29.93 | 30.16 | 29.71 | 30.10 | 4,194,719 | +0.19(+0.64%) |
Aug 09, 2004 | 30.04 | 30.08 | 29.78 | 29.91 | 3,985,100 | -0.14(-0.45%) |
Aug 06, 2004 | 29.83 | 30.11 | 29.63 | 30.04 | 5,560,976 | +0.21(+0.71%) |
Aug 05, 2004 | 29.99 | 30.20 | 29.83 | 29.83 | 4,419,425 | -0.31(-1.04%) |
Aug 04, 2004 | 29.08 | 30.35 | 29.08 | 30.15 | 4,647,355 | -0.23(-0.74%) |
Aug 03, 2004 | 30.21 | 30.71 | 30.15 | 30.37 | 3,981,145 | +0.01(+0.05%) |
Aug 02, 2004 | 30.11 | 30.43 | 30.04 | 30.36 | 7,218,151 | -0.02(-0.07%) |
Jul 30, 2004 | 30.52 | 30.82 | 30.33 | 30.38 | 5,218,643 | -0.18(-0.58%) |
Jul 29, 2004 | 30.34 | 30.72 | 29.97 | 30.56 | 6,162,440 | +0.18(+0.58%) |
Jul 28, 2004 | 30.04 | 30.56 | 29.97 | 30.38 | 11,031,718 | +0.34(+1.14%) |
Jul 27, 2004 | 30.73 | 31.05 | 29.32 | 30.04 | 28,646,726 | -4.42(-12.82%) |
Jul 26, 2004 | 34.74 | 34.74 | 34.24 | 34.45 | 1,686,471 | -0.29(-0.83%) |
Jul 23, 2004 | 34.85 | 35.25 | 34.65 | 34.74 | 2,488,472 | -0.11(-0.31%) |
Jul 22, 2004 | 33.98 | 35.03 | 33.98 | 34.85 | 3,649,651 | +0.68(+2.00%) |
Jul 21, 2004 | 34.13 | 34.58 | 34.09 | 34.17 | 3,155,121 | -0.13(-0.38%) |
Jul 20, 2004 | 34.34 | 34.43 | 34.01 | 34.30 | 2,729,584 | -0.03(-0.10%) |
Jul 19, 2004 | 34.45 | 34.57 | 34.24 | 34.33 | 4,053,801 | -0.11(-0.32%) |
Jul 16, 2004 | 34.69 | 34.80 | 34.20 | 34.44 | 4,382,365 | -0.01(-0.04%) |
Jul 15, 2004 | 34.28 | 34.71 | 34.24 | 34.45 | 4,954,092 | +0.18(+0.52%) |
Jul 14, 2004 | 32.94 | 34.35 | 32.87 | 34.28 | 8,399,692 | +1.27(+3.85%) |
Jul 13, 2004 | 32.43 | 33.15 | 32.39 | 33.01 | 10,275,128 | +0.58(+1.79%) |
Jul 12, 2004 | 33.11 | 33.73 | 32.12 | 32.43 | 10,745,928 | -0.98(-2.94%) |
Jul 09, 2004 | 33.79 | 34.21 | 33.31 | 33.41 | 6,954,186 | -0.80(-2.33%) |
Jul 08, 2004 | 35.03 | 35.23 | 34.04 | 34.21 | 6,527,478 | -1.05(-2.98%) |
Jul 07, 2004 | 35.38 | 35.64 | 34.91 | 35.26 | 6,559,119 | -0.24(-0.67%) |
Jul 06, 2004 | 35.21 | 35.90 | 35.10 | 35.50 | 6,895,300 | +0.16(+0.46%) |
Jul 02, 2004 | 35.94 | 35.99 | 35.07 | 35.33 | 13,762,621 | -0.75(-2.08%) |
Jul 01, 2004 | 40.45 | 40.45 | 35.77 | 36.09 | 52,136,332 | -10.55(-22.63%) |
Jun 28, 2004 | 47.31 | 47.40 | 46.52 | 46.64 | 1,238,523 | -0.43(-0.91%) |
Jun 25, 2004 | 47.90 | 47.92 | 46.99 | 47.07 | 2,866,987 | -0.82(-1.71%) |
Jun 24, 2004 | 47.75 | 48.06 | 47.54 | 47.89 | 1,747,701 | +0.20(+0.43%) |
Jun 23, 2004 | 46.63 | 47.72 | 46.59 | 47.68 | 2,895,844 | +0.99(+2.12%) |
Jun 22, 2004 | 46.02 | 46.86 | 45.41 | 46.69 | 3,085,394 | +0.68(+1.47%) |
Jun 21, 2004 | 46.59 | 46.83 | 46.01 | 46.02 | 1,619,381 | -0.65(-1.39%) |
Jun 18, 2004 | 47.10 | 47.10 | 46.52 | 46.67 | 2,532,270 | -0.47(-1.00%) |
Jun 17, 2004 | 46.90 | 47.15 | 46.65 | 47.14 | 1,092,185 | +0.14(+0.29%) |
Jun 16, 2004 | 47.40 | 47.54 | 46.93 | 47.00 | 1,881,588 | -0.40(-0.84%) |
Jun 15, 2004 | 47.00 | 47.68 | 46.99 | 47.40 | 2,304,195 | +0.67(+1.43%) |
Jun 14, 2004 | 46.99 | 46.99 | 46.48 | 46.73 | 1,612,350 | -0.27(-0.57%) |
Jun 10, 2004 | 46.56 | 47.04 | 46.50 | 46.99 | 1,471,286 | +0.37(+0.79%) |
Jun 09, 2004 | 47.19 | 47.20 | 46.54 | 46.63 | 1,384,860 | -0.56(-1.19%) |
Jun 08, 2004 | 46.90 | 47.28 | 46.76 | 47.19 | 1,863,717 | +0.18(+0.39%) |
Jun 07, 2004 | 46.82 | 47.03 | 46.52 | 47.00 | 1,154,441 | +0.32(+0.69%) |
Jun 04, 2004 | 46.73 | 46.97 | 46.52 | 46.68 | 1,625,827 | +0.20(+0.44%) |
Jun 03, 2004 | 46.42 | 46.90 | 46.31 | 46.48 | 1,791,940 | -0.12(-0.25%) |
Jun 02, 2004 | 47.00 | 47.03 | 46.39 | 46.59 | 1,970,211 | -0.24(-0.51%) |