Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.42 | 32.25 | 31.38 | 32.21 | 2,298,371 | +0.89(+2.84%) |
Aug 30, 2004 | 31.38 | 32.06 | 31.10 | 31.32 | 2,088,470 | -0.38(-1.18%) |
Aug 27, 2004 | 31.00 | 32.07 | 30.85 | 31.70 | 1,838,467 | +0.91(+2.95%) |
Aug 26, 2004 | 31.29 | 31.41 | 30.57 | 30.79 | 2,898,285 | -0.49(-1.56%) |
Aug 25, 2004 | 31.07 | 31.39 | 30.20 | 31.28 | 3,127,435 | +0.21(+0.67%) |
Aug 24, 2004 | 31.74 | 32.00 | 30.84 | 31.07 | 3,317,972 | -0.35(-1.11%) |
Aug 23, 2004 | 32.99 | 33.21 | 31.31 | 31.42 | 3,622,512 | -1.40(-4.26%) |
Aug 20, 2004 | 32.29 | 32.95 | 31.92 | 32.82 | 2,630,867 | +0.52(+1.62%) |
Aug 19, 2004 | 32.31 | 32.76 | 31.87 | 32.29 | 2,436,663 | -0.07(-0.22%) |
Aug 18, 2004 | 32.11 | 32.47 | 31.44 | 32.36 | 3,372,396 | +0.08(+0.24%) |
Aug 17, 2004 | 32.56 | 32.97 | 32.01 | 32.28 | 2,725,391 | -0.19(-0.59%) |
Aug 16, 2004 | 31.16 | 32.55 | 31.11 | 32.48 | 3,191,711 | +1.47(+4.73%) |
Aug 13, 2004 | 30.93 | 31.59 | 30.77 | 31.01 | 2,164,548 | +0.26(+0.85%) |
Aug 12, 2004 | 31.80 | 31.80 | 30.59 | 30.75 | 1,974,124 | -1.22(-3.82%) |
Aug 11, 2004 | 32.16 | 32.16 | 30.97 | 31.97 | 3,277,871 | -0.19(-0.60%) |
Aug 10, 2004 | 30.91 | 32.22 | 30.84 | 32.16 | 3,590,661 | +1.65(+5.41%) |
Aug 09, 2004 | 29.94 | 31.03 | 29.89 | 30.51 | 2,401,030 | +0.75(+2.52%) |
Aug 06, 2004 | 31.08 | 31.25 | 29.24 | 29.76 | 4,863,816 | -1.63(-5.20%) |
Aug 05, 2004 | 32.70 | 33.12 | 31.33 | 31.39 | 2,789,210 | -1.35(-4.13%) |
Aug 04, 2004 | 32.34 | 32.93 | 32.00 | 32.75 | 2,206,940 | +0.19(+0.59%) |
Aug 03, 2004 | 33.13 | 33.20 | 32.50 | 32.56 | 2,025,339 | -0.72(-2.15%) |
Aug 02, 2004 | 33.17 | 33.34 | 32.62 | 33.27 | 1,886,016 | -0.02(-0.05%) |
Jul 30, 2004 | 32.90 | 33.45 | 32.90 | 33.29 | 3,021,911 | +0.31(+0.93%) |
Jul 29, 2004 | 32.14 | 33.05 | 31.95 | 32.98 | 3,368,271 | +1.00(+3.14%) |
Jul 28, 2004 | 31.55 | 32.20 | 30.68 | 31.98 | 5,638,801 | +2.24(+7.54%) |
Jul 27, 2004 | 29.29 | 30.18 | 28.76 | 29.74 | 5,678,100 | +0.13(+0.44%) |
Jul 26, 2004 | 29.81 | 30.12 | 29.15 | 29.61 | 3,261,487 | +0.03(+0.12%) |
Jul 23, 2004 | 29.54 | 29.90 | 29.02 | 29.57 | 2,936,324 | -0.56(-1.85%) |
Jul 22, 2004 | 30.43 | 30.54 | 29.06 | 30.13 | 5,027,200 | -0.30(-0.98%) |
Jul 21, 2004 | 32.12 | 32.28 | 30.33 | 30.43 | 3,701,340 | -1.72(-5.35%) |
Jul 20, 2004 | 32.48 | 32.52 | 31.79 | 32.14 | 2,575,184 | -0.33(-1.02%) |
Jul 19, 2004 | 32.42 | 32.95 | 31.76 | 32.48 | 2,507,585 | +0.18(+0.57%) |
Jul 16, 2004 | 32.78 | 33.02 | 32.21 | 32.29 | 3,290,589 | -0.35(-1.07%) |
Jul 15, 2004 | 32.06 | 32.83 | 31.64 | 32.64 | 4,472,772 | +0.58(+1.82%) |
Jul 14, 2004 | 30.97 | 32.17 | 30.81 | 32.06 | 5,495,238 | +1.34(+4.38%) |
Jul 13, 2004 | 30.50 | 30.93 | 30.32 | 30.71 | 2,700,987 | +0.21(+0.69%) |
Jul 12, 2004 | 30.02 | 30.62 | 29.41 | 30.50 | 2,852,226 | +0.50(+1.66%) |
Jul 09, 2004 | 29.50 | 30.13 | 29.27 | 30.01 | 2,408,477 | +0.71(+2.41%) |
Jul 08, 2004 | 30.31 | 30.31 | 29.30 | 29.30 | 2,479,514 | -1.01(-3.34%) |
Jul 07, 2004 | 29.24 | 30.46 | 29.24 | 30.31 | 2,492,919 | +0.96(+3.27%) |
Jul 06, 2004 | 29.40 | 29.87 | 28.99 | 29.35 | 2,501,970 | -0.08(-0.27%) |
Jul 02, 2004 | 30.16 | 30.16 | 29.37 | 29.43 | 2,614,025 | -0.70(-2.32%) |
Jul 01, 2004 | 30.77 | 30.77 | 30.02 | 30.13 | 3,278,100 | -0.52(-1.71%) |
Jun 30, 2004 | 30.55 | 30.98 | 30.21 | 30.65 | 2,887,744 | +0.10(+0.34%) |
Jun 29, 2004 | 29.19 | 30.67 | 28.83 | 30.55 | 4,071,646 | +1.35(+4.63%) |
Jun 28, 2004 | 30.30 | 30.55 | 29.19 | 29.19 | 3,814,311 | -0.70(-2.34%) |
Jun 25, 2004 | 29.54 | 30.18 | 29.52 | 29.89 | 2,012,965 | +0.25(+0.85%) |
Jun 24, 2004 | 30.15 | 30.33 | 29.54 | 29.64 | 3,004,839 | -0.51(-1.68%) |
Jun 23, 2004 | 28.97 | 30.45 | 28.92 | 30.15 | 4,317,294 | +1.18(+4.07%) |
Jun 22, 2004 | 28.21 | 29.02 | 27.94 | 28.97 | 3,444,005 | +0.76(+2.69%) |
Jun 21, 2004 | 27.83 | 28.51 | 27.82 | 28.21 | 4,222,426 | +0.38(+1.38%) |
Jun 18, 2004 | 26.71 | 27.91 | 26.56 | 27.82 | 4,170,066 | +1.12(+4.18%) |
Jun 17, 2004 | 26.60 | 27.06 | 26.23 | 26.71 | 1,805,470 | +0.10(+0.39%) |
Jun 16, 2004 | 26.24 | 26.79 | 26.01 | 26.60 | 2,298,715 | +0.12(+0.46%) |
Jun 15, 2004 | 25.75 | 26.49 | 25.55 | 26.48 | 3,479,065 | +1.26(+4.98%) |
Jun 14, 2004 | 25.82 | 25.82 | 24.88 | 25.22 | 2,543,561 | -0.69(-2.66%) |
Jun 10, 2004 | 25.79 | 25.96 | 25.64 | 25.91 | 2,437,809 | +0.62(+2.45%) |
Jun 09, 2004 | 25.75 | 26.06 | 25.28 | 25.29 | 3,084,813 | -0.96(-3.66%) |
Jun 08, 2004 | 26.52 | 26.66 | 26.01 | 26.25 | 1,660,991 | -0.08(-0.30%) |
Jun 07, 2004 | 25.89 | 26.40 | 25.85 | 26.33 | 3,224,136 | +0.65(+2.51%) |
Jun 04, 2004 | 25.90 | 25.90 | 25.34 | 25.69 | 2,467,598 | +0.20(+0.79%) |
Jun 03, 2004 | 26.18 | 26.42 | 25.36 | 25.49 | 2,730,433 | -0.52(-2.01%) |
Jun 02, 2004 | 26.79 | 26.83 | 25.87 | 26.01 | 2,914,211 | -0.78(-2.90%) |