Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 32.21 | 33.06 | 32.16 | 33.02 | 2,242,263 | +0.91(+2.84%) |
Aug 30, 2004 | 32.16 | 32.86 | 31.88 | 32.11 | 2,037,486 | -0.38(-1.18%) |
Aug 27, 2004 | 31.78 | 32.87 | 31.63 | 32.49 | 1,793,587 | +0.93(+2.95%) |
Aug 26, 2004 | 32.07 | 32.20 | 31.34 | 31.56 | 2,827,532 | -0.50(-1.56%) |
Aug 25, 2004 | 31.85 | 32.18 | 30.95 | 32.06 | 3,051,088 | +0.21(+0.67%) |
Aug 24, 2004 | 32.54 | 32.80 | 31.62 | 31.85 | 3,236,974 | -0.36(-1.11%) |
Aug 23, 2004 | 33.82 | 34.04 | 32.09 | 32.21 | 3,534,080 | -1.43(-4.26%) |
Aug 20, 2004 | 33.10 | 33.77 | 32.72 | 33.64 | 2,566,642 | +0.54(+1.62%) |
Aug 19, 2004 | 33.12 | 33.58 | 32.67 | 33.10 | 2,377,179 | -0.07(-0.22%) |
Aug 18, 2004 | 32.91 | 33.28 | 32.22 | 33.17 | 3,290,069 | +0.08(+0.24%) |
Aug 17, 2004 | 33.38 | 33.79 | 32.82 | 33.09 | 2,658,859 | -0.20(-0.59%) |
Aug 16, 2004 | 31.94 | 33.36 | 31.89 | 33.29 | 3,113,795 | +1.50(+4.73%) |
Aug 13, 2004 | 31.71 | 32.38 | 31.54 | 31.79 | 2,111,707 | +0.27(+0.85%) |
Aug 12, 2004 | 32.60 | 32.60 | 31.36 | 31.52 | 1,925,932 | -1.25(-3.82%) |
Aug 11, 2004 | 32.97 | 32.97 | 31.74 | 32.77 | 3,197,852 | -0.20(-0.60%) |
Aug 10, 2004 | 31.69 | 33.03 | 31.62 | 32.97 | 3,503,005 | +1.69(+5.41%) |
Aug 09, 2004 | 30.69 | 31.80 | 30.64 | 31.28 | 2,342,416 | +0.77(+2.52%) |
Aug 06, 2004 | 31.86 | 32.03 | 29.97 | 30.51 | 4,745,081 | -1.67(-5.20%) |
Aug 05, 2004 | 33.52 | 33.95 | 32.12 | 32.18 | 2,721,119 | -1.39(-4.13%) |
Aug 04, 2004 | 33.15 | 33.75 | 32.80 | 33.57 | 2,153,064 | +0.20(+0.59%) |
Aug 03, 2004 | 33.96 | 34.03 | 33.32 | 33.37 | 1,975,896 | -0.73(-2.15%) |
Aug 02, 2004 | 34.00 | 34.17 | 33.43 | 34.10 | 1,839,975 | -0.02(-0.05%) |
Jul 30, 2004 | 33.73 | 34.29 | 33.73 | 34.12 | 2,948,140 | +0.31(+0.93%) |
Jul 29, 2004 | 32.94 | 33.88 | 32.75 | 33.81 | 3,286,045 | +1.03(+3.14%) |
Jul 28, 2004 | 32.34 | 33.00 | 31.45 | 32.78 | 5,501,146 | +2.30(+7.54%) |
Jul 27, 2004 | 30.02 | 30.94 | 29.48 | 30.48 | 5,539,486 | +0.13(+0.44%) |
Jul 26, 2004 | 30.55 | 30.87 | 29.88 | 30.35 | 3,181,868 | +0.04(+0.12%) |
Jul 23, 2004 | 30.28 | 30.65 | 29.75 | 30.31 | 2,864,642 | -0.57(-1.85%) |
Jul 22, 2004 | 31.19 | 31.30 | 29.79 | 30.88 | 4,904,476 | -0.30(-0.98%) |
Jul 21, 2004 | 32.92 | 33.09 | 31.09 | 31.19 | 3,610,983 | -1.76(-5.35%) |
Jul 20, 2004 | 33.29 | 33.33 | 32.58 | 32.95 | 2,512,318 | -0.34(-1.02%) |
Jul 19, 2004 | 33.24 | 33.77 | 32.56 | 33.29 | 2,446,369 | +0.19(+0.57%) |
Jul 16, 2004 | 33.60 | 33.84 | 33.01 | 33.10 | 3,210,259 | -0.36(-1.07%) |
Jul 15, 2004 | 32.86 | 33.65 | 32.43 | 33.46 | 4,363,583 | +0.60(+1.82%) |
Jul 14, 2004 | 31.74 | 32.98 | 31.58 | 32.86 | 5,361,089 | +1.38(+4.38%) |
Jul 13, 2004 | 31.27 | 31.71 | 31.08 | 31.48 | 2,635,050 | +0.21(+0.69%) |
Jul 12, 2004 | 30.78 | 31.38 | 30.15 | 31.27 | 2,782,597 | +0.51(+1.66%) |
Jul 09, 2004 | 30.24 | 30.88 | 30.01 | 30.76 | 2,349,682 | +0.72(+2.41%) |
Jul 08, 2004 | 31.07 | 31.07 | 30.03 | 30.03 | 2,418,984 | -1.04(-3.34%) |
Jul 07, 2004 | 29.97 | 31.22 | 29.97 | 31.07 | 2,432,062 | +0.98(+3.27%) |
Jul 06, 2004 | 30.14 | 30.61 | 29.72 | 30.09 | 2,440,892 | -0.08(-0.27%) |
Jul 02, 2004 | 30.91 | 30.91 | 30.10 | 30.17 | 2,550,211 | -0.72(-2.32%) |
Jul 01, 2004 | 31.54 | 31.54 | 30.78 | 30.88 | 3,198,075 | -0.54(-1.71%) |
Jun 30, 2004 | 31.31 | 31.76 | 30.96 | 31.42 | 2,817,248 | +0.11(+0.34%) |
Jun 29, 2004 | 29.93 | 31.44 | 29.55 | 31.31 | 3,972,249 | +1.39(+4.63%) |
Jun 28, 2004 | 31.06 | 31.31 | 29.93 | 29.93 | 3,721,196 | -0.72(-2.34%) |
Jun 25, 2004 | 30.28 | 30.94 | 30.26 | 30.64 | 1,963,824 | +0.26(+0.85%) |
Jun 24, 2004 | 30.90 | 31.09 | 30.27 | 30.38 | 2,931,485 | -0.52(-1.68%) |
Jun 23, 2004 | 29.69 | 31.21 | 29.64 | 30.90 | 4,211,901 | +1.21(+4.07%) |
Jun 22, 2004 | 28.91 | 29.75 | 28.64 | 29.69 | 3,359,930 | +0.78(+2.69%) |
Jun 21, 2004 | 28.53 | 29.23 | 28.52 | 28.91 | 4,119,348 | +0.39(+1.38%) |
Jun 18, 2004 | 27.38 | 28.61 | 27.22 | 28.52 | 4,068,266 | +1.15(+4.18%) |
Jun 17, 2004 | 27.27 | 27.73 | 26.88 | 27.38 | 1,761,395 | +0.11(+0.39%) |
Jun 16, 2004 | 26.90 | 27.47 | 26.66 | 27.27 | 2,242,598 | +0.13(+0.46%) |
Jun 15, 2004 | 26.39 | 27.15 | 26.19 | 27.14 | 3,394,134 | +1.29(+4.98%) |
Jun 14, 2004 | 26.46 | 26.46 | 25.51 | 25.85 | 2,481,468 | -0.71(-2.66%) |
Jun 10, 2004 | 26.44 | 26.61 | 26.28 | 26.56 | 2,378,297 | +0.64(+2.45%) |
Jun 09, 2004 | 26.39 | 26.71 | 25.91 | 25.93 | 3,009,506 | -0.98(-3.66%) |
Jun 08, 2004 | 27.18 | 27.33 | 26.66 | 26.91 | 1,620,443 | -0.08(-0.30%) |
Jun 07, 2004 | 26.53 | 27.06 | 26.50 | 26.99 | 3,145,428 | +0.66(+2.51%) |
Jun 04, 2004 | 26.55 | 26.55 | 25.97 | 26.33 | 2,407,359 | +0.21(+0.79%) |
Jun 03, 2004 | 26.84 | 27.08 | 26.00 | 26.12 | 2,663,777 | -0.54(-2.01%) |
Jun 02, 2004 | 27.47 | 27.50 | 26.52 | 26.66 | 2,843,069 | -0.80(-2.90%) |