Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.24 | 34.27 | 33.81 | 34.08 | 4,532,797 | -0.17(-0.48%) |
Aug 30, 2004 | 34.36 | 34.46 | 34.25 | 34.25 | 1,927,211 | -0.18(-0.52%) |
Aug 27, 2004 | 34.18 | 34.61 | 34.17 | 34.43 | 3,163,857 | -0.34(-0.98%) |
Aug 26, 2004 | 35.11 | 35.11 | 34.61 | 34.77 | 2,833,604 | -0.32(-0.93%) |
Aug 25, 2004 | 34.65 | 35.18 | 34.58 | 35.09 | 4,472,676 | +0.48(+1.40%) |
Aug 24, 2004 | 34.58 | 34.65 | 34.48 | 34.61 | 3,057,189 | +0.20(+0.59%) |
Aug 23, 2004 | 34.23 | 34.63 | 34.23 | 34.40 | 3,152,913 | +0.10(+0.29%) |
Aug 20, 2004 | 34.00 | 34.37 | 33.94 | 34.30 | 3,654,802 | +0.32(+0.93%) |
Aug 19, 2004 | 33.74 | 34.01 | 33.73 | 33.99 | 2,974,211 | +0.15(+0.45%) |
Aug 18, 2004 | 33.21 | 33.83 | 33.13 | 33.83 | 3,184,359 | +0.54(+1.63%) |
Aug 17, 2004 | 33.65 | 33.73 | 33.21 | 33.29 | 3,640,118 | -0.31(-0.92%) |
Aug 16, 2004 | 33.28 | 33.64 | 33.11 | 33.60 | 4,674,651 | +0.45(+1.35%) |
Aug 13, 2004 | 33.55 | 33.57 | 32.95 | 33.16 | 5,475,069 | -0.47(-1.40%) |
Aug 12, 2004 | 34.27 | 34.28 | 33.62 | 33.62 | 3,811,478 | -0.65(-1.90%) |
Aug 11, 2004 | 33.92 | 34.29 | 33.71 | 34.27 | 3,447,148 | +0.18(+0.53%) |
Aug 10, 2004 | 33.77 | 34.09 | 33.57 | 34.09 | 3,730,854 | +0.52(+1.55%) |
Aug 09, 2004 | 33.36 | 33.73 | 33.23 | 33.57 | 2,583,975 | +0.21(+0.63%) |
Aug 06, 2004 | 33.55 | 33.75 | 33.21 | 33.36 | 2,829,171 | -0.36(-1.07%) |
Aug 05, 2004 | 34.01 | 34.07 | 33.73 | 33.73 | 2,676,236 | -0.29(-0.85%) |
Aug 04, 2004 | 33.78 | 34.11 | 33.64 | 34.01 | 2,350,693 | +0.10(+0.30%) |
Aug 03, 2004 | 34.07 | 34.09 | 33.83 | 33.91 | 4,000,708 | -0.04(-0.11%) |
Aug 02, 2004 | 33.78 | 34.02 | 33.57 | 33.95 | 3,110,662 | -0.04(-0.11%) |
Jul 30, 2004 | 33.90 | 34.07 | 33.62 | 33.99 | 2,683,300 | +0.09(+0.26%) |
Jul 29, 2004 | 33.95 | 34.17 | 33.82 | 33.90 | 3,055,527 | -0.04(-0.13%) |
Jul 28, 2004 | 33.78 | 34.09 | 33.51 | 33.94 | 3,998,492 | +0.12(+0.36%) |
Jul 27, 2004 | 33.71 | 33.99 | 33.62 | 33.82 | 3,866,890 | +0.32(+0.97%) |
Jul 26, 2004 | 33.46 | 33.51 | 33.21 | 33.49 | 2,791,768 | +0.27(+0.83%) |
Jul 23, 2004 | 33.08 | 33.52 | 33.00 | 33.22 | 3,580,135 | +0.14(+0.44%) |
Jul 22, 2004 | 33.11 | 33.54 | 32.85 | 33.08 | 6,334,086 | -0.20(-0.61%) |
Jul 21, 2004 | 33.71 | 34.05 | 33.25 | 33.28 | 5,495,433 | -0.39(-1.16%) |
Jul 20, 2004 | 34.38 | 34.38 | 33.55 | 33.67 | 7,337,726 | -0.71(-2.06%) |
Jul 19, 2004 | 33.44 | 34.43 | 33.43 | 34.38 | 4,412,831 | +1.03(+3.07%) |
Jul 16, 2004 | 33.90 | 33.90 | 33.29 | 33.35 | 3,318,316 | -0.39(-1.16%) |
Jul 15, 2004 | 33.97 | 34.02 | 33.70 | 33.74 | 3,130,610 | -0.23(-0.68%) |
Jul 14, 2004 | 33.77 | 34.14 | 33.67 | 33.97 | 3,467,096 | +0.13(+0.38%) |
Jul 13, 2004 | 34.00 | 34.06 | 33.78 | 33.84 | 1,911,973 | -0.12(-0.34%) |
Jul 12, 2004 | 33.71 | 34.28 | 33.67 | 33.96 | 3,247,805 | +0.32(+0.94%) |
Jul 09, 2004 | 33.33 | 33.75 | 33.33 | 33.64 | 2,275,195 | +0.31(+0.93%) |
Jul 08, 2004 | 33.42 | 33.65 | 33.29 | 33.33 | 2,365,654 | -0.31(-0.92%) |
Jul 07, 2004 | 33.55 | 33.78 | 33.45 | 33.64 | 2,629,413 | +0.13(+0.39%) |
Jul 06, 2004 | 33.43 | 33.67 | 33.23 | 33.51 | 3,389,658 | +0.09(+0.26%) |
Jul 02, 2004 | 33.57 | 33.65 | 33.39 | 33.42 | 1,462,308 | -0.18(-0.54%) |
Jul 01, 2004 | 33.60 | 33.86 | 33.45 | 33.60 | 3,261,242 | +0.00(+0.00%) |
Jun 30, 2004 | 33.28 | 33.69 | 33.21 | 33.60 | 2,707,266 | +0.43(+1.31%) |
Jun 29, 2004 | 33.11 | 33.31 | 33.03 | 33.17 | 2,204,407 | +0.09(+0.26%) |
Jun 28, 2004 | 33.28 | 33.34 | 33.05 | 33.08 | 3,555,616 | -0.05(-0.15%) |
Jun 25, 2004 | 33.48 | 33.60 | 33.13 | 33.13 | 3,607,425 | -0.34(-1.01%) |
Jun 24, 2004 | 33.39 | 33.58 | 33.35 | 33.47 | 3,072,566 | +0.15(+0.45%) |
Jun 23, 2004 | 33.16 | 33.41 | 33.05 | 33.32 | 2,916,167 | +0.17(+0.52%) |
Jun 22, 2004 | 32.91 | 33.26 | 32.87 | 33.15 | 2,410,260 | +0.18(+0.55%) |
Jun 21, 2004 | 32.92 | 33.16 | 32.91 | 32.97 | 1,937,739 | -0.02(-0.07%) |
Jun 18, 2004 | 32.66 | 33.12 | 32.62 | 32.99 | 3,172,445 | +0.17(+0.53%) |
Jun 17, 2004 | 32.47 | 32.91 | 32.37 | 32.82 | 3,372,619 | +0.28(+0.87%) |
Jun 16, 2004 | 32.70 | 32.81 | 32.51 | 32.53 | 2,160,770 | -0.17(-0.53%) |
Jun 15, 2004 | 32.63 | 32.94 | 32.57 | 32.71 | 3,413,624 | +0.39(+1.21%) |
Jun 14, 2004 | 32.49 | 32.56 | 32.27 | 32.32 | 2,358,866 | -0.28(-0.86%) |
Jun 10, 2004 | 32.77 | 32.83 | 32.46 | 32.60 | 4,325,558 | +0.27(+0.85%) |
Jun 09, 2004 | 32.43 | 32.56 | 32.29 | 32.33 | 2,797,448 | -0.10(-0.31%) |
Jun 08, 2004 | 32.20 | 32.48 | 32.09 | 32.43 | 3,385,225 | +0.23(+0.72%) |
Jun 07, 2004 | 31.76 | 32.21 | 31.76 | 32.20 | 3,907,340 | +0.60(+1.90%) |
Jun 04, 2004 | 31.49 | 31.76 | 31.49 | 31.60 | 2,970,193 | +0.22(+0.71%) |
Jun 03, 2004 | 31.56 | 31.80 | 31.36 | 31.37 | 4,566,460 | -0.55(-1.72%) |
Jun 02, 2004 | 31.75 | 32.02 | 31.75 | 31.92 | 3,414,178 | +0.18(+0.57%) |