Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.69 | 34.98 | 34.51 | 34.98 | 5,244,297 | +0.29(+0.83%) |
Aug 30, 2004 | 34.81 | 35.06 | 34.69 | 34.70 | 4,473,787 | -0.29(-0.84%) |
Aug 27, 2004 | 34.75 | 35.00 | 34.69 | 34.99 | 5,383,328 | +0.18(+0.50%) |
Aug 26, 2004 | 34.69 | 34.88 | 34.58 | 34.81 | 5,151,983 | +0.25(+0.72%) |
Aug 25, 2004 | 34.35 | 34.65 | 34.23 | 34.56 | 5,675,308 | +0.22(+0.64%) |
Aug 24, 2004 | 34.19 | 34.39 | 34.16 | 34.35 | 5,513,079 | +0.12(+0.37%) |
Aug 23, 2004 | 34.23 | 34.41 | 34.20 | 34.22 | 4,182,926 | -0.06(-0.18%) |
Aug 20, 2004 | 33.99 | 34.31 | 33.81 | 34.28 | 6,301,188 | +0.23(+0.68%) |
Aug 19, 2004 | 34.38 | 34.41 | 33.93 | 34.05 | 6,851,711 | -0.45(-1.30%) |
Aug 18, 2004 | 34.22 | 34.53 | 34.18 | 34.50 | 7,472,631 | +0.23(+0.66%) |
Aug 17, 2004 | 34.36 | 34.37 | 34.05 | 34.28 | 7,785,090 | -0.08(-0.24%) |
Aug 16, 2004 | 34.20 | 34.36 | 33.88 | 34.36 | 7,628,301 | +0.32(+0.94%) |
Aug 13, 2004 | 34.06 | 34.23 | 33.83 | 34.04 | 6,163,916 | +0.11(+0.31%) |
Aug 12, 2004 | 34.02 | 34.25 | 33.93 | 33.93 | 7,494,069 | -0.24(-0.70%) |
Aug 11, 2004 | 33.86 | 34.17 | 33.63 | 34.17 | 10,985,361 | +0.29(+0.87%) |
Aug 10, 2004 | 33.15 | 33.88 | 33.13 | 33.88 | 7,433,273 | +0.69(+2.09%) |
Aug 09, 2004 | 33.19 | 33.41 | 32.98 | 33.18 | 5,479,321 | +0.06(+0.19%) |
Aug 06, 2004 | 33.13 | 33.46 | 32.88 | 33.12 | 7,888,124 | -0.10(-0.30%) |
Aug 05, 2004 | 33.71 | 33.84 | 33.21 | 33.22 | 6,148,238 | -0.57(-1.68%) |
Aug 04, 2004 | 33.51 | 33.99 | 33.46 | 33.79 | 8,208,903 | +0.25(+0.75%) |
Aug 03, 2004 | 33.13 | 33.86 | 33.12 | 33.54 | 8,981,012 | +0.20(+0.60%) |
Aug 02, 2004 | 32.98 | 33.81 | 32.93 | 33.34 | 10,995,121 | +0.74(+2.28%) |
Jul 30, 2004 | 32.99 | 33.12 | 32.19 | 32.60 | 11,915,540 | -0.48(-1.46%) |
Jul 29, 2004 | 33.36 | 33.37 | 32.81 | 33.08 | 7,861,405 | -0.33(-0.97%) |
Jul 28, 2004 | 33.16 | 33.47 | 32.89 | 33.40 | 10,091,660 | -0.28(-0.84%) |
Jul 27, 2004 | 33.20 | 33.68 | 33.15 | 33.68 | 8,124,108 | +0.48(+1.45%) |
Jul 26, 2004 | 32.89 | 33.22 | 32.65 | 33.20 | 7,889,084 | +0.39(+1.20%) |
Jul 23, 2004 | 34.98 | 34.98 | 32.51 | 32.81 | 9,851,196 | -0.56(-1.67%) |
Jul 22, 2004 | 33.25 | 33.61 | 33.15 | 33.36 | 7,279,843 | +0.09(+0.26%) |
Jul 21, 2004 | 34.00 | 34.05 | 33.19 | 33.28 | 11,426,452 | -0.79(-2.31%) |
Jul 20, 2004 | 34.31 | 34.36 | 33.91 | 34.06 | 8,153,386 | -0.11(-0.33%) |
Jul 19, 2004 | 34.69 | 34.69 | 34.13 | 34.18 | 7,149,932 | -0.26(-0.76%) |
Jul 16, 2004 | 34.70 | 34.74 | 34.38 | 34.44 | 8,879,899 | +0.06(+0.16%) |
Jul 15, 2004 | 34.43 | 34.60 | 34.35 | 34.38 | 8,867,420 | -0.04(-0.13%) |
Jul 14, 2004 | 34.11 | 34.50 | 34.11 | 34.43 | 7,702,696 | +0.11(+0.33%) |
Jul 13, 2004 | 34.10 | 34.34 | 34.10 | 34.31 | 5,634,511 | +0.01(+0.04%) |
Jul 12, 2004 | 34.25 | 34.39 | 33.98 | 34.30 | 7,881,244 | +0.10(+0.29%) |
Jul 09, 2004 | 34.04 | 34.31 | 34.04 | 34.20 | 6,491,895 | +0.11(+0.31%) |
Jul 08, 2004 | 34.03 | 34.43 | 33.98 | 34.10 | 8,382,811 | +0.08(+0.24%) |
Jul 07, 2004 | 33.85 | 34.13 | 33.81 | 34.01 | 6,972,184 | +0.17(+0.50%) |
Jul 06, 2004 | 33.91 | 34.22 | 33.78 | 33.85 | 8,388,731 | -0.11(-0.33%) |
Jul 02, 2004 | 33.93 | 34.12 | 33.75 | 33.96 | 6,820,674 | +0.05(+0.15%) |
Jul 01, 2004 | 34.10 | 34.28 | 33.75 | 33.91 | 10,714,339 | -0.12(-0.35%) |
Jun 30, 2004 | 34.24 | 34.28 | 33.89 | 34.03 | 10,365,402 | -0.26(-0.75%) |
Jun 29, 2004 | 34.03 | 34.41 | 34.02 | 34.28 | 7,504,149 | +0.16(+0.46%) |
Jun 28, 2004 | 34.48 | 34.49 | 33.93 | 34.13 | 10,056,302 | -0.09(-0.27%) |
Jun 25, 2004 | 34.61 | 34.63 | 33.94 | 34.22 | 15,104,452 | -0.34(-0.98%) |
Jun 24, 2004 | 34.82 | 34.90 | 34.54 | 34.56 | 9,479,860 | -0.42(-1.20%) |
Jun 23, 2004 | 35.03 | 35.06 | 34.66 | 34.98 | 8,429,209 | +0.04(+0.11%) |
Jun 22, 2004 | 35.21 | 35.21 | 34.72 | 34.94 | 10,493,713 | +0.25(+0.72%) |
Jun 21, 2004 | 34.43 | 35.03 | 34.42 | 34.69 | 10,158,695 | +17.47(+101.47%) |
Jun 18, 2004 | 17.25 | 17.42 | 17.18 | 17.22 | 32,506,994 | -0.03(-0.16%) |
Jun 17, 2004 | 17.37 | 17.39 | 17.25 | 17.25 | 9,039,729 | -0.13(-0.73%) |
Jun 16, 2004 | 17.34 | 17.40 | 17.32 | 17.37 | 5,774,022 | +0.02(+0.13%) |
Jun 15, 2004 | 17.28 | 17.44 | 17.26 | 17.35 | 10,777,535 | +0.08(+0.45%) |
Jun 14, 2004 | 17.19 | 17.28 | 17.19 | 17.27 | 7,751,813 | +0.00(+0.02%) |
Jun 10, 2004 | 17.31 | 17.31 | 17.15 | 17.27 | 9,694,406 | -0.04(-0.22%) |
Jun 09, 2004 | 17.20 | 17.34 | 17.19 | 17.31 | 8,319,775 | +0.07(+0.43%) |
Jun 08, 2004 | 17.09 | 17.24 | 17.08 | 17.23 | 9,736,323 | +0.12(+0.72%) |
Jun 07, 2004 | 16.92 | 17.11 | 16.87 | 17.11 | 7,066,737 | +0.25(+1.51%) |
Jun 04, 2004 | 16.95 | 16.95 | 16.82 | 16.86 | 7,068,017 | -0.01(-0.07%) |
Jun 03, 2004 | 16.99 | 17.06 | 16.87 | 16.87 | 6,754,758 | -0.13(-0.79%) |
Jun 02, 2004 | 17.01 | 17.06 | 16.97 | 17.00 | 8,734,789 | +0.03(+0.19%) |