Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.29 | 30.42 | 30.08 | 30.18 | 7,278,521 | -0.11(-0.36%) |
Aug 30, 2004 | 30.39 | 30.42 | 30.12 | 30.29 | 2,892,588 | -0.14(-0.44%) |
Aug 27, 2004 | 30.25 | 30.46 | 30.09 | 30.42 | 3,084,186 | +0.18(+0.60%) |
Aug 26, 2004 | 30.32 | 30.43 | 30.20 | 30.24 | 2,402,587 | -0.07(-0.25%) |
Aug 25, 2004 | 30.11 | 30.39 | 29.87 | 30.31 | 5,292,959 | +0.30(+1.02%) |
Aug 24, 2004 | 30.05 | 30.36 | 29.79 | 30.01 | 6,999,765 | +0.40(+1.35%) |
Aug 23, 2004 | 29.54 | 29.82 | 28.90 | 29.61 | 5,826,244 | -0.05(-0.16%) |
Aug 20, 2004 | 29.72 | 29.83 | 29.49 | 29.66 | 3,808,183 | -0.07(-0.23%) |
Aug 19, 2004 | 29.86 | 29.89 | 29.48 | 29.72 | 4,568,667 | -0.14(-0.45%) |
Aug 18, 2004 | 29.70 | 29.97 | 29.37 | 29.86 | 6,006,763 | +0.09(+0.30%) |
Aug 17, 2004 | 29.79 | 30.12 | 29.62 | 29.77 | 7,331,701 | +0.05(+0.16%) |
Aug 16, 2004 | 29.07 | 29.74 | 28.94 | 29.72 | 5,963,184 | +0.66(+2.26%) |
Aug 13, 2004 | 28.44 | 29.07 | 28.36 | 29.07 | 7,792,306 | +0.70(+2.48%) |
Aug 12, 2004 | 27.62 | 29.18 | 27.44 | 28.36 | 14,422,465 | +1.00(+3.66%) |
Aug 11, 2004 | 27.62 | 27.90 | 27.10 | 27.36 | 6,752,475 | -0.43(-1.56%) |
Aug 10, 2004 | 27.80 | 27.91 | 27.40 | 27.80 | 8,024,676 | -0.02(-0.07%) |
Aug 09, 2004 | 27.79 | 28.09 | 27.65 | 27.82 | 3,721,469 | +0.19(+0.69%) |
Aug 06, 2004 | 27.79 | 28.00 | 27.44 | 27.63 | 7,432,745 | -0.64(-2.27%) |
Aug 05, 2004 | 29.28 | 29.28 | 28.25 | 28.27 | 5,468,751 | -0.93(-3.18%) |
Aug 04, 2004 | 29.19 | 29.70 | 29.01 | 29.20 | 3,863,284 | -0.22(-0.74%) |
Aug 03, 2004 | 29.60 | 29.74 | 29.30 | 29.41 | 4,349,592 | -0.30(-1.00%) |
Aug 02, 2004 | 29.68 | 30.03 | 29.50 | 29.71 | 4,129,483 | +0.20(+0.67%) |
Jul 30, 2004 | 30.26 | 30.32 | 29.42 | 29.51 | 7,210,272 | -0.49(-1.65%) |
Jul 29, 2004 | 30.02 | 30.34 | 29.86 | 30.01 | 3,682,322 | +0.20(+0.68%) |
Jul 28, 2004 | 29.89 | 30.05 | 29.36 | 29.81 | 3,943,794 | -0.16(-0.54%) |
Jul 27, 2004 | 29.18 | 30.05 | 29.14 | 29.97 | 6,982,481 | +1.02(+3.51%) |
Jul 26, 2004 | 29.72 | 29.76 | 28.76 | 28.95 | 5,649,122 | -0.72(-2.42%) |
Jul 23, 2004 | 29.19 | 29.94 | 29.14 | 29.67 | 10,067,407 | +0.48(+1.65%) |
Jul 22, 2004 | 28.97 | 29.27 | 28.63 | 29.19 | 4,857,911 | +0.08(+0.28%) |
Jul 21, 2004 | 29.59 | 29.74 | 29.11 | 29.11 | 4,763,220 | -0.35(-1.17%) |
Jul 20, 2004 | 29.14 | 29.51 | 29.04 | 29.45 | 5,077,282 | +0.52(+1.80%) |
Jul 19, 2004 | 28.87 | 29.11 | 28.76 | 28.93 | 6,149,169 | +0.23(+0.80%) |
Jul 16, 2004 | 29.03 | 29.20 | 28.33 | 28.70 | 6,746,418 | -0.14(-0.47%) |
Jul 15, 2004 | 29.11 | 29.13 | 28.77 | 28.84 | 5,450,581 | -0.01(-0.02%) |
Jul 14, 2004 | 29.45 | 29.53 | 28.69 | 28.84 | 7,572,196 | -0.70(-2.36%) |
Jul 13, 2004 | 28.70 | 29.70 | 28.60 | 29.54 | 10,790,665 | +0.87(+3.05%) |
Jul 12, 2004 | 27.84 | 28.74 | 27.71 | 28.67 | 6,891,631 | +0.73(+2.62%) |
Jul 09, 2004 | 27.75 | 27.96 | 27.65 | 27.94 | 6,854,700 | +0.32(+1.15%) |
Jul 08, 2004 | 28.08 | 28.09 | 27.41 | 27.62 | 9,683,176 | -0.47(-1.66%) |
Jul 07, 2004 | 27.59 | 28.34 | 27.56 | 28.09 | 10,233,006 | +0.17(+0.61%) |
Jul 06, 2004 | 27.89 | 28.18 | 27.71 | 27.92 | 6,878,631 | -0.35(-1.22%) |
Jul 02, 2004 | 28.53 | 28.71 | 28.03 | 28.26 | 6,817,030 | -0.34(-1.18%) |
Jul 01, 2004 | 28.97 | 29.27 | 28.39 | 28.60 | 7,631,582 | -0.15(-0.52%) |
Jun 30, 2004 | 28.82 | 28.91 | 28.44 | 28.75 | 7,872,520 | +0.12(+0.43%) |
Jun 29, 2004 | 28.94 | 28.94 | 27.88 | 28.63 | 23,756,422 | -1.18(-3.97%) |
Jun 28, 2004 | 30.09 | 30.28 | 29.76 | 29.81 | 7,430,824 | -0.28(-0.92%) |
Jun 25, 2004 | 30.77 | 31.00 | 29.97 | 30.09 | 6,029,365 | -0.68(-2.20%) |
Jun 24, 2004 | 30.87 | 31.03 | 30.60 | 30.77 | 3,705,367 | -0.25(-0.81%) |
Jun 23, 2004 | 30.46 | 31.02 | 30.39 | 31.02 | 5,534,193 | +0.45(+1.46%) |
Jun 22, 2004 | 30.94 | 31.08 | 30.27 | 30.57 | 11,024,217 | -0.86(-2.74%) |
Jun 21, 2004 | 31.13 | 31.74 | 30.97 | 31.43 | 4,732,050 | +0.30(+0.96%) |
Jun 18, 2004 | 31.27 | 31.46 | 31.03 | 31.13 | 3,559,267 | -0.14(-0.43%) |
Jun 17, 2004 | 30.97 | 31.41 | 30.75 | 31.27 | 3,035,880 | +0.13(+0.41%) |
Jun 16, 2004 | 31.28 | 31.31 | 31.10 | 31.14 | 3,173,855 | -0.14(-0.45%) |
Jun 15, 2004 | 31.07 | 31.47 | 31.06 | 31.28 | 4,610,325 | +0.31(+1.01%) |
Jun 14, 2004 | 31.06 | 31.06 | 30.67 | 30.97 | 4,548,281 | +0.00(+0.00%) |
Jun 10, 2004 | 31.96 | 32.09 | 30.69 | 30.97 | 15,105,246 | +0.08(+0.26%) |
Jun 09, 2004 | 31.11 | 31.46 | 30.89 | 30.89 | 4,767,061 | -0.39(-1.23%) |
Jun 08, 2004 | 30.73 | 31.47 | 30.68 | 31.27 | 4,281,787 | +0.22(+0.70%) |
Jun 07, 2004 | 30.70 | 31.06 | 30.51 | 31.06 | 3,298,977 | +0.45(+1.48%) |
Jun 04, 2004 | 30.87 | 30.96 | 30.44 | 30.60 | 3,971,713 | -0.10(-0.33%) |
Jun 03, 2004 | 30.46 | 31.13 | 30.25 | 30.71 | 6,323,483 | -0.01(-0.04%) |
Jun 02, 2004 | 30.10 | 30.88 | 29.99 | 30.72 | 5,544,386 | +0.76(+2.53%) |