Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.75 | 28.98 | 28.15 | 28.45 | 9,383,577 | +0.43(+1.52%) |
Aug 30, 2004 | 28.06 | 28.37 | 27.92 | 28.02 | 3,536,735 | -0.29(-1.04%) |
Aug 27, 2004 | 27.81 | 28.36 | 27.68 | 28.31 | 7,370,736 | +0.58(+2.09%) |
Aug 26, 2004 | 27.58 | 27.91 | 27.58 | 27.73 | 4,520,718 | +0.17(+0.60%) |
Aug 25, 2004 | 27.29 | 27.61 | 27.24 | 27.57 | 2,722,519 | +0.28(+1.03%) |
Aug 24, 2004 | 27.62 | 27.62 | 27.11 | 27.29 | 2,875,761 | -0.05(-0.19%) |
Aug 23, 2004 | 27.63 | 27.64 | 26.96 | 27.34 | 3,841,305 | -0.32(-1.14%) |
Aug 20, 2004 | 27.62 | 27.80 | 27.34 | 27.65 | 6,576,523 | -0.04(-0.15%) |
Aug 19, 2004 | 27.39 | 28.00 | 27.22 | 27.69 | 6,110,535 | +0.26(+0.96%) |
Aug 18, 2004 | 27.11 | 27.47 | 26.73 | 27.43 | 5,462,085 | +0.32(+1.19%) |
Aug 17, 2004 | 27.25 | 27.61 | 27.10 | 27.11 | 6,494,770 | -0.01(-0.04%) |
Aug 16, 2004 | 27.02 | 27.24 | 26.76 | 27.12 | 6,706,456 | +0.62(+2.32%) |
Aug 13, 2004 | 25.93 | 26.58 | 25.84 | 26.50 | 9,966,453 | +1.38(+5.49%) |
Aug 12, 2004 | 26.03 | 26.45 | 25.12 | 25.12 | 7,269,154 | -0.79(-3.06%) |
Aug 11, 2004 | 26.41 | 26.41 | 25.55 | 25.92 | 5,300,842 | -0.48(-1.83%) |
Aug 10, 2004 | 26.12 | 26.50 | 26.11 | 26.40 | 5,610,804 | +0.28(+1.08%) |
Aug 09, 2004 | 25.87 | 26.26 | 25.87 | 26.12 | 3,552,738 | +0.17(+0.66%) |
Aug 06, 2004 | 25.87 | 26.14 | 25.57 | 25.95 | 6,676,191 | -0.24(-0.92%) |
Aug 05, 2004 | 25.89 | 26.52 | 25.41 | 26.19 | 9,227,726 | +0.02(+0.07%) |
Aug 04, 2004 | 25.91 | 26.47 | 25.81 | 26.17 | 4,091,432 | +0.11(+0.44%) |
Aug 03, 2004 | 26.10 | 26.24 | 25.78 | 26.05 | 4,868,773 | -0.12(-0.46%) |
Aug 02, 2004 | 26.31 | 26.50 | 25.96 | 26.18 | 3,023,088 | -0.13(-0.50%) |
Jul 30, 2004 | 26.47 | 26.51 | 26.22 | 26.31 | 6,757,595 | +0.38(+1.46%) |
Jul 29, 2004 | 25.53 | 26.16 | 25.53 | 25.93 | 5,295,623 | +0.47(+1.85%) |
Jul 28, 2004 | 25.30 | 25.64 | 25.01 | 25.46 | 3,646,318 | +0.08(+0.32%) |
Jul 27, 2004 | 24.66 | 25.48 | 24.65 | 25.38 | 3,744,246 | +0.72(+2.94%) |
Jul 26, 2004 | 24.87 | 24.87 | 24.43 | 24.65 | 3,198,247 | -0.21(-0.86%) |
Jul 23, 2004 | 24.94 | 25.15 | 24.42 | 24.86 | 2,938,553 | -0.10(-0.41%) |
Jul 22, 2004 | 24.72 | 25.07 | 24.46 | 24.97 | 4,437,574 | +0.14(+0.56%) |
Jul 21, 2004 | 24.98 | 25.15 | 24.74 | 24.83 | 4,784,586 | -0.10(-0.42%) |
Jul 20, 2004 | 24.71 | 24.96 | 24.66 | 24.93 | 5,604,716 | +0.63(+2.58%) |
Jul 19, 2004 | 24.00 | 24.36 | 23.95 | 24.31 | 5,279,099 | +0.42(+1.76%) |
Jul 16, 2004 | 24.26 | 24.29 | 23.63 | 23.89 | 5,467,477 | -0.16(-0.65%) |
Jul 15, 2004 | 24.63 | 24.69 | 24.03 | 24.04 | 4,408,352 | -0.49(-1.99%) |
Jul 14, 2004 | 25.27 | 25.27 | 24.41 | 24.53 | 4,929,478 | -0.82(-3.22%) |
Jul 13, 2004 | 25.26 | 25.55 | 25.18 | 25.35 | 2,922,029 | +0.07(+0.27%) |
Jul 12, 2004 | 25.09 | 25.30 | 24.92 | 25.28 | 3,291,305 | +0.13(+0.50%) |
Jul 09, 2004 | 25.09 | 25.23 | 24.84 | 25.15 | 5,645,070 | +0.06(+0.23%) |
Jul 08, 2004 | 24.11 | 25.09 | 24.01 | 25.09 | 14,182,600 | +1.26(+5.28%) |
Jul 07, 2004 | 23.74 | 24.11 | 23.69 | 23.84 | 7,495,973 | +0.09(+0.39%) |
Jul 06, 2004 | 23.89 | 24.04 | 23.58 | 23.74 | 5,532,531 | -0.29(-1.22%) |
Jul 02, 2004 | 24.28 | 24.28 | 23.83 | 24.04 | 5,889,457 | -0.24(-0.97%) |
Jul 01, 2004 | 24.43 | 24.65 | 24.22 | 24.27 | 5,616,892 | -0.03(-0.14%) |
Jun 30, 2004 | 24.40 | 24.43 | 24.15 | 24.31 | 4,249,196 | -0.01(-0.02%) |
Jun 29, 2004 | 25.05 | 25.05 | 24.03 | 24.31 | 9,876,525 | -0.84(-3.34%) |
Jun 28, 2004 | 25.30 | 25.44 | 25.07 | 25.15 | 4,793,283 | +0.32(+1.27%) |
Jun 25, 2004 | 25.09 | 25.27 | 24.66 | 24.84 | 7,651,128 | -0.23(-0.92%) |
Jun 24, 2004 | 25.87 | 25.87 | 25.01 | 25.07 | 7,024,072 | -0.86(-3.30%) |
Jun 23, 2004 | 25.67 | 25.96 | 25.58 | 25.92 | 4,052,121 | +0.22(+0.87%) |
Jun 22, 2004 | 25.87 | 25.89 | 25.30 | 25.70 | 7,084,951 | -0.17(-0.64%) |
Jun 21, 2004 | 26.12 | 26.28 | 25.84 | 25.87 | 3,324,702 | -0.26(-1.01%) |
Jun 18, 2004 | 26.19 | 26.31 | 26.07 | 26.13 | 4,683,700 | -0.05(-0.18%) |
Jun 17, 2004 | 26.54 | 26.55 | 26.12 | 26.18 | 6,616,181 | -0.30(-1.13%) |
Jun 16, 2004 | 26.85 | 26.92 | 26.47 | 26.47 | 3,123,800 | -0.29(-1.10%) |
Jun 15, 2004 | 27.02 | 27.17 | 26.72 | 26.77 | 5,851,538 | -0.14(-0.51%) |
Jun 14, 2004 | 27.33 | 27.39 | 26.84 | 26.91 | 4,101,173 | -0.43(-1.56%) |
Jun 10, 2004 | 27.60 | 27.70 | 27.18 | 27.33 | 4,001,331 | -0.28(-1.00%) |
Jun 09, 2004 | 27.93 | 28.07 | 27.60 | 27.61 | 2,903,939 | -0.33(-1.19%) |
Jun 08, 2004 | 27.83 | 28.04 | 27.54 | 27.94 | 2,813,316 | +0.16(+0.56%) |
Jun 07, 2004 | 27.42 | 27.81 | 27.28 | 27.79 | 4,148,137 | +0.51(+1.85%) |
Jun 04, 2004 | 27.68 | 27.71 | 27.19 | 27.28 | 3,953,671 | -0.17(-0.61%) |
Jun 03, 2004 | 27.74 | 27.83 | 27.45 | 27.45 | 7,523,108 | +0.06(+0.21%) |
Jun 02, 2004 | 27.57 | 27.71 | 27.16 | 27.39 | 6,126,538 | +0.04(+0.15%) |