Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.25 | 30.83 | 30.16 | 30.74 | 809,420 | +0.78(+2.60%) |
Aug 30, 2004 | 30.48 | 30.93 | 29.93 | 29.97 | 817,156 | -0.55(-1.82%) |
Aug 27, 2004 | 30.27 | 30.53 | 30.09 | 30.52 | 548,119 | +0.10(+0.31%) |
Aug 26, 2004 | 30.87 | 30.87 | 30.36 | 30.42 | 609,201 | -0.32(-1.04%) |
Aug 25, 2004 | 29.97 | 31.00 | 29.92 | 30.74 | 1,508,686 | +0.79(+2.63%) |
Aug 24, 2004 | 30.61 | 30.74 | 29.96 | 29.96 | 1,082,152 | -1.16(-3.73%) |
Aug 23, 2004 | 32.27 | 32.32 | 30.91 | 31.12 | 1,331,214 | -0.54(-1.70%) |
Aug 20, 2004 | 30.93 | 31.71 | 30.74 | 31.65 | 1,734,769 | +0.74(+2.38%) |
Aug 19, 2004 | 29.88 | 30.92 | 29.88 | 30.92 | 1,199,697 | +1.52(+5.15%) |
Aug 18, 2004 | 29.24 | 29.55 | 29.22 | 29.40 | 478,493 | -0.07(-0.23%) |
Aug 17, 2004 | 29.75 | 29.82 | 29.41 | 29.47 | 1,255,237 | -0.25(-0.85%) |
Aug 16, 2004 | 29.71 | 29.85 | 29.54 | 29.72 | 985,160 | +0.49(+1.69%) |
Aug 13, 2004 | 28.71 | 29.31 | 28.69 | 29.23 | 701,343 | +0.99(+3.50%) |
Aug 12, 2004 | 27.76 | 28.56 | 27.58 | 28.24 | 1,238,494 | +0.53(+1.91%) |
Aug 11, 2004 | 27.89 | 28.06 | 27.50 | 27.71 | 776,281 | -0.78(-2.74%) |
Aug 10, 2004 | 28.67 | 29.00 | 28.43 | 28.49 | 890,478 | -0.16(-0.57%) |
Aug 09, 2004 | 28.67 | 28.67 | 28.11 | 28.66 | 519,253 | +0.08(+0.27%) |
Aug 06, 2004 | 28.80 | 29.14 | 28.58 | 28.58 | 1,261,703 | +0.48(+1.69%) |
Aug 05, 2004 | 28.49 | 28.80 | 28.00 | 28.10 | 705,616 | -0.46(-1.61%) |
Aug 04, 2004 | 28.50 | 28.75 | 28.42 | 28.56 | 867,269 | +0.00(+0.00%) |
Aug 03, 2004 | 28.74 | 29.01 | 28.54 | 28.56 | 973,152 | -0.15(-0.51%) |
Aug 02, 2004 | 28.63 | 28.86 | 28.39 | 28.71 | 474,567 | +0.31(+1.10%) |
Jul 30, 2004 | 28.45 | 28.95 | 28.27 | 28.40 | 600,772 | +0.64(+2.31%) |
Jul 29, 2004 | 27.75 | 28.05 | 27.60 | 27.76 | 598,001 | +0.09(+0.31%) |
Jul 28, 2004 | 27.02 | 27.67 | 26.80 | 27.67 | 996,707 | +1.02(+3.83%) |
Jul 27, 2004 | 26.34 | 27.00 | 26.20 | 26.65 | 969,688 | +0.55(+2.12%) |
Jul 26, 2004 | 26.89 | 27.01 | 25.96 | 26.09 | 922,808 | -0.80(-2.96%) |
Jul 23, 2004 | 27.39 | 27.45 | 26.77 | 26.89 | 771,316 | -0.73(-2.63%) |
Jul 22, 2004 | 27.63 | 27.77 | 27.41 | 27.62 | 748,916 | +0.31(+1.14%) |
Jul 21, 2004 | 27.50 | 27.71 | 27.27 | 27.31 | 815,771 | -0.32(-1.16%) |
Jul 20, 2004 | 27.65 | 27.86 | 27.30 | 27.63 | 720,049 | -0.23(-0.84%) |
Jul 19, 2004 | 28.36 | 28.36 | 27.29 | 27.86 | 1,051,207 | -0.56(-1.98%) |
Jul 16, 2004 | 29.36 | 29.41 | 28.42 | 28.42 | 674,093 | -0.65(-2.23%) |
Jul 15, 2004 | 28.93 | 29.36 | 28.76 | 29.07 | 395,934 | -0.04(-0.15%) |
Jul 14, 2004 | 29.58 | 29.62 | 29.12 | 29.12 | 694,762 | +0.15(+0.51%) |
Jul 13, 2004 | 28.97 | 29.00 | 28.53 | 28.97 | 673,862 | -0.41(-1.39%) |
Jul 12, 2004 | 29.82 | 29.82 | 29.32 | 29.38 | 594,652 | -0.44(-1.48%) |
Jul 09, 2004 | 29.53 | 29.91 | 29.10 | 29.82 | 582,182 | +0.24(+0.82%) |
Jul 08, 2004 | 29.36 | 29.79 | 28.93 | 29.58 | 1,774,028 | -0.12(-0.41%) |
Jul 07, 2004 | 28.54 | 29.70 | 28.49 | 29.70 | 1,541,016 | +1.64(+5.83%) |
Jul 06, 2004 | 28.41 | 28.44 | 27.77 | 28.06 | 551,930 | -0.39(-1.37%) |
Jul 02, 2004 | 28.36 | 28.51 | 28.13 | 28.45 | 628,138 | +0.37(+1.33%) |
Jul 01, 2004 | 28.48 | 28.53 | 27.90 | 28.08 | 1,121,411 | +0.23(+0.81%) |
Jun 30, 2004 | 28.17 | 28.30 | 27.58 | 27.85 | 1,101,089 | +0.29(+1.07%) |
Jun 29, 2004 | 27.57 | 27.91 | 27.33 | 27.56 | 1,172,793 | +0.26(+0.95%) |
Jun 28, 2004 | 28.32 | 28.62 | 27.30 | 27.30 | 796,257 | -0.84(-2.99%) |
Jun 25, 2004 | 28.15 | 28.27 | 27.92 | 28.14 | 496,159 | -0.29(-1.01%) |
Jun 24, 2004 | 28.23 | 28.54 | 28.15 | 28.42 | 778,475 | +0.80(+2.88%) |
Jun 23, 2004 | 27.71 | 27.74 | 27.41 | 27.63 | 765,658 | +0.31(+1.14%) |
Jun 22, 2004 | 27.24 | 27.64 | 27.13 | 27.32 | 702,036 | +0.27(+0.99%) |
Jun 21, 2004 | 27.52 | 27.52 | 26.94 | 27.05 | 703,191 | -0.32(-1.17%) |
Jun 18, 2004 | 27.49 | 27.75 | 27.33 | 27.37 | 2,057,498 | +0.46(+1.71%) |
Jun 17, 2004 | 26.81 | 26.98 | 25.90 | 26.91 | 1,717,911 | +0.06(+0.23%) |
Jun 16, 2004 | 27.10 | 27.12 | 26.45 | 26.85 | 1,769,525 | -0.68(-2.49%) |
Jun 15, 2004 | 26.83 | 27.53 | 26.76 | 27.53 | 737,138 | +0.99(+3.72%) |
Jun 14, 2004 | 27.20 | 27.25 | 26.54 | 26.54 | 982,966 | -1.42(-5.08%) |
Jun 10, 2004 | 27.88 | 28.30 | 27.83 | 27.96 | 767,275 | +0.36(+1.29%) |
Jun 09, 2004 | 28.58 | 28.66 | 27.54 | 27.61 | 1,108,363 | -1.66(-5.68%) |
Jun 08, 2004 | 29.45 | 29.50 | 28.97 | 29.27 | 590,611 | -0.52(-1.74%) |
Jun 07, 2004 | 29.45 | 29.97 | 29.45 | 29.79 | 661,046 | +0.10(+0.35%) |
Jun 04, 2004 | 28.61 | 29.71 | 28.61 | 29.69 | 806,995 | +0.66(+2.27%) |
Jun 03, 2004 | 29.79 | 29.93 | 29.03 | 29.03 | 699,727 | -0.86(-2.87%) |
Jun 02, 2004 | 29.97 | 30.05 | 29.37 | 29.89 | 1,017,953 | +0.10(+0.35%) |