Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.75 | 28.99 | 28.15 | 28.45 | 9,382,307 | +0.43(+1.52%) |
Aug 30, 2004 | 28.06 | 28.37 | 27.92 | 28.02 | 3,536,256 | -0.29(-1.04%) |
Aug 27, 2004 | 27.81 | 28.36 | 27.68 | 28.32 | 7,369,738 | +0.58(+2.09%) |
Aug 26, 2004 | 27.59 | 27.92 | 27.58 | 27.74 | 4,520,106 | +0.17(+0.60%) |
Aug 25, 2004 | 27.29 | 27.61 | 27.25 | 27.57 | 2,722,150 | +0.28(+1.03%) |
Aug 24, 2004 | 27.63 | 27.63 | 27.11 | 27.29 | 2,875,371 | -0.05(-0.19%) |
Aug 23, 2004 | 27.63 | 27.64 | 26.97 | 27.34 | 3,840,785 | -0.32(-1.14%) |
Aug 20, 2004 | 27.63 | 27.80 | 27.35 | 27.66 | 6,575,632 | -0.04(-0.15%) |
Aug 19, 2004 | 27.40 | 28.00 | 27.23 | 27.70 | 6,109,708 | +0.26(+0.96%) |
Aug 18, 2004 | 27.12 | 27.47 | 26.74 | 27.43 | 5,461,345 | +0.32(+1.19%) |
Aug 17, 2004 | 27.25 | 27.61 | 27.10 | 27.11 | 6,493,891 | -0.01(-0.04%) |
Aug 16, 2004 | 27.02 | 27.24 | 26.77 | 27.12 | 6,705,548 | +0.62(+2.32%) |
Aug 13, 2004 | 25.93 | 26.58 | 25.85 | 26.51 | 9,965,103 | +1.38(+5.49%) |
Aug 12, 2004 | 26.04 | 26.45 | 25.13 | 25.13 | 7,268,170 | -0.79(-3.06%) |
Aug 11, 2004 | 26.41 | 26.41 | 25.56 | 25.92 | 5,300,124 | -0.48(-1.83%) |
Aug 10, 2004 | 26.12 | 26.50 | 26.12 | 26.40 | 5,610,044 | +0.28(+1.08%) |
Aug 09, 2004 | 25.87 | 26.26 | 25.87 | 26.12 | 3,552,257 | +0.17(+0.66%) |
Aug 06, 2004 | 25.87 | 26.14 | 25.57 | 25.95 | 6,675,287 | -0.24(-0.92%) |
Aug 05, 2004 | 25.90 | 26.52 | 25.41 | 26.19 | 9,226,477 | +0.02(+0.07%) |
Aug 04, 2004 | 25.91 | 26.48 | 25.82 | 26.17 | 4,090,878 | +0.12(+0.44%) |
Aug 03, 2004 | 26.10 | 26.24 | 25.78 | 26.06 | 4,868,114 | -0.12(-0.46%) |
Aug 02, 2004 | 26.31 | 26.51 | 25.97 | 26.18 | 3,022,679 | -0.13(-0.50%) |
Jul 30, 2004 | 26.48 | 26.51 | 26.22 | 26.31 | 6,756,680 | +0.38(+1.46%) |
Jul 29, 2004 | 25.53 | 26.16 | 25.53 | 25.93 | 5,294,907 | +0.47(+1.85%) |
Jul 28, 2004 | 25.30 | 25.64 | 25.02 | 25.46 | 3,645,824 | +0.08(+0.32%) |
Jul 27, 2004 | 24.66 | 25.48 | 24.65 | 25.38 | 3,743,740 | +0.72(+2.94%) |
Jul 26, 2004 | 24.87 | 24.87 | 24.43 | 24.66 | 3,197,814 | -0.21(-0.86%) |
Jul 23, 2004 | 24.94 | 25.15 | 24.43 | 24.87 | 2,938,155 | -0.10(-0.41%) |
Jul 22, 2004 | 24.72 | 25.07 | 24.46 | 24.97 | 4,436,973 | +0.14(+0.56%) |
Jul 21, 2004 | 24.98 | 25.16 | 24.74 | 24.83 | 4,783,938 | -0.10(-0.42%) |
Jul 20, 2004 | 24.71 | 24.96 | 24.67 | 24.94 | 5,603,957 | +0.63(+2.58%) |
Jul 19, 2004 | 24.01 | 24.37 | 23.95 | 24.31 | 5,278,384 | +0.42(+1.76%) |
Jul 16, 2004 | 24.26 | 24.29 | 23.64 | 23.89 | 5,466,737 | -0.16(-0.65%) |
Jul 15, 2004 | 24.63 | 24.69 | 24.03 | 24.05 | 4,407,755 | -0.49(-1.99%) |
Jul 14, 2004 | 25.28 | 25.28 | 24.41 | 24.53 | 4,928,811 | -0.82(-3.22%) |
Jul 13, 2004 | 25.26 | 25.56 | 25.18 | 25.35 | 2,921,633 | +0.07(+0.27%) |
Jul 12, 2004 | 25.10 | 25.31 | 24.93 | 25.28 | 3,290,859 | +0.13(+0.50%) |
Jul 09, 2004 | 25.10 | 25.24 | 24.85 | 25.16 | 5,644,306 | +0.06(+0.23%) |
Jul 08, 2004 | 24.11 | 25.10 | 24.02 | 25.10 | 14,180,680 | +1.26(+5.28%) |
Jul 07, 2004 | 23.75 | 24.11 | 23.69 | 23.84 | 7,494,958 | +0.09(+0.39%) |
Jul 06, 2004 | 23.89 | 24.04 | 23.59 | 23.75 | 5,531,782 | -0.29(-1.22%) |
Jul 02, 2004 | 24.29 | 24.29 | 23.83 | 24.04 | 5,888,660 | -0.24(-0.97%) |
Jul 01, 2004 | 24.44 | 24.66 | 24.22 | 24.28 | 5,616,131 | -0.03(-0.14%) |
Jun 30, 2004 | 24.41 | 24.43 | 24.15 | 24.31 | 4,248,621 | -0.01(-0.02%) |
Jun 29, 2004 | 25.05 | 25.05 | 24.03 | 24.32 | 9,875,188 | -0.84(-3.34%) |
Jun 28, 2004 | 25.30 | 25.44 | 25.07 | 25.16 | 4,792,634 | +0.32(+1.27%) |
Jun 25, 2004 | 25.10 | 25.27 | 24.66 | 24.84 | 7,650,092 | -0.23(-0.92%) |
Jun 24, 2004 | 25.87 | 25.87 | 25.01 | 25.07 | 7,023,121 | -0.86(-3.30%) |
Jun 23, 2004 | 25.67 | 25.97 | 25.58 | 25.93 | 4,051,573 | +0.22(+0.87%) |
Jun 22, 2004 | 25.87 | 25.89 | 25.30 | 25.70 | 7,083,992 | -0.17(-0.64%) |
Jun 21, 2004 | 26.13 | 26.29 | 25.85 | 25.87 | 3,324,251 | -0.26(-1.01%) |
Jun 18, 2004 | 26.20 | 26.32 | 26.08 | 26.13 | 4,683,066 | -0.05(-0.18%) |
Jun 17, 2004 | 26.54 | 26.56 | 26.13 | 26.18 | 6,615,285 | -0.30(-1.13%) |
Jun 16, 2004 | 26.85 | 26.93 | 26.48 | 26.48 | 3,123,377 | -0.29(-1.10%) |
Jun 15, 2004 | 27.02 | 27.17 | 26.73 | 26.77 | 5,850,746 | -0.14(-0.51%) |
Jun 14, 2004 | 27.33 | 27.40 | 26.84 | 26.91 | 4,100,618 | -0.43(-1.56%) |
Jun 10, 2004 | 27.61 | 27.70 | 27.19 | 27.33 | 4,000,789 | -0.28(-1.00%) |
Jun 09, 2004 | 27.93 | 28.08 | 27.60 | 27.61 | 2,903,546 | -0.33(-1.19%) |
Jun 08, 2004 | 27.83 | 28.05 | 27.55 | 27.94 | 2,812,935 | +0.16(+0.56%) |
Jun 07, 2004 | 27.43 | 27.81 | 27.28 | 27.79 | 4,147,575 | +0.51(+1.85%) |
Jun 04, 2004 | 27.69 | 27.71 | 27.19 | 27.28 | 3,953,136 | -0.17(-0.61%) |
Jun 03, 2004 | 27.74 | 27.83 | 27.45 | 27.45 | 7,522,089 | +0.06(+0.21%) |
Jun 02, 2004 | 27.57 | 27.71 | 27.16 | 27.39 | 6,125,709 | +0.04(+0.15%) |