Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.48 | 21.48 | 20.40 | 20.83 | 2,993,100 | -0.37(-1.75%) |
Aug 30, 2004 | 21.14 | 21.75 | 21.11 | 21.20 | 2,586,100 | -0.20(-0.93%) |
Aug 27, 2004 | 21.61 | 21.88 | 21.13 | 21.40 | 3,371,000 | -0.09(-0.42%) |
Aug 26, 2004 | 22.01 | 22.66 | 21.30 | 21.49 | 8,536,100 | -1.50(-6.52%) |
Aug 25, 2004 | 20.92 | 23.18 | 20.71 | 22.99 | 14,160,800 | +3.14(+15.82%) |
Aug 24, 2004 | 20.21 | 20.44 | 19.69 | 19.85 | 3,000,100 | -0.35(-1.73%) |
Aug 23, 2004 | 20.80 | 20.95 | 20.10 | 20.20 | 2,478,400 | -0.23(-1.13%) |
Aug 20, 2004 | 20.09 | 20.54 | 20.02 | 20.43 | 2,783,800 | +0.34(+1.69%) |
Aug 19, 2004 | 20.97 | 21.09 | 19.94 | 20.09 | 6,360,200 | -0.15(-0.74%) |
Aug 18, 2004 | 19.87 | 20.49 | 19.61 | 20.24 | 4,245,958 | -0.04(-0.20%) |
Aug 17, 2004 | 20.39 | 20.90 | 20.03 | 20.28 | 4,541,600 | +0.05(+0.23%) |
Aug 16, 2004 | 19.68 | 20.62 | 19.31 | 20.23 | 6,400,100 | +0.45(+2.29%) |
Aug 13, 2004 | 20.54 | 21.15 | 18.88 | 19.78 | 16,736,000 | -1.42(-6.70%) |
Aug 12, 2004 | 21.64 | 22.23 | 21.10 | 21.20 | 5,138,400 | -0.21(-0.98%) |
Aug 11, 2004 | 21.45 | 21.83 | 20.47 | 21.41 | 7,281,000 | -0.23(-1.06%) |
Aug 10, 2004 | 23.45 | 23.88 | 20.38 | 21.64 | 19,528,900 | -1.91(-8.11%) |
Aug 09, 2004 | 24.33 | 25.83 | 23.40 | 23.55 | 3,145,600 | -0.57(-2.36%) |
Aug 06, 2004 | 23.80 | 24.37 | 23.15 | 24.12 | 5,451,700 | -0.26(-1.07%) |
Aug 05, 2004 | 25.47 | 25.64 | 24.25 | 24.38 | 2,972,600 | -0.72(-2.87%) |
Aug 04, 2004 | 25.02 | 25.46 | 24.65 | 25.10 | 5,930,300 | -0.63(-2.45%) |
Aug 03, 2004 | 27.12 | 27.25 | 25.65 | 25.73 | 5,413,074 | -1.82(-6.61%) |
Aug 02, 2004 | 27.90 | 28.65 | 27.15 | 27.55 | 3,782,700 | -0.79(-2.79%) |
Jul 30, 2004 | 28.50 | 28.75 | 27.60 | 28.34 | 5,356,900 | -0.14(-0.49%) |
Jul 29, 2004 | 28.01 | 28.55 | 27.34 | 28.48 | 9,135,700 | +2.11(+8.00%) |
Jul 28, 2004 | 24.14 | 26.55 | 24.00 | 26.37 | 15,036,600 | +2.14(+8.83%) |
Jul 27, 2004 | 24.64 | 24.93 | 23.68 | 24.23 | 7,435,400 | -0.17(-0.70%) |
Jul 26, 2004 | 24.95 | 25.08 | 23.51 | 24.40 | 5,727,400 | -0.21(-0.85%) |
Jul 23, 2004 | 25.79 | 25.95 | 23.85 | 24.61 | 6,260,500 | -1.69(-6.43%) |
Jul 22, 2004 | 23.36 | 26.31 | 22.92 | 26.30 | 9,019,800 | +2.74(+11.63%) |
Jul 21, 2004 | 25.17 | 25.30 | 23.46 | 23.56 | 5,138,700 | -0.81(-3.32%) |
Jul 20, 2004 | 22.89 | 24.91 | 22.64 | 24.37 | 9,779,900 | +1.99(+8.89%) |
Jul 19, 2004 | 25.05 | 25.10 | 22.04 | 22.38 | 12,254,500 | -2.29(-9.28%) |
Jul 16, 2004 | 26.41 | 26.46 | 24.00 | 24.67 | 4,310,000 | -1.28(-4.93%) |
Jul 15, 2004 | 26.71 | 26.84 | 25.76 | 25.95 | 2,600,400 | -0.23(-0.88%) |
Jul 14, 2004 | 25.41 | 27.29 | 25.28 | 26.18 | 5,853,600 | +0.36(+1.39%) |
Jul 13, 2004 | 27.36 | 27.43 | 25.78 | 25.82 | 3,838,400 | -1.21(-4.48%) |
Jul 12, 2004 | 26.84 | 27.20 | 26.10 | 27.03 | 4,447,800 | +0.21(+0.78%) |
Jul 09, 2004 | 27.35 | 27.35 | 26.26 | 26.82 | 4,562,700 | +0.24(+0.90%) |
Jul 08, 2004 | 26.55 | 27.46 | 26.49 | 26.58 | 5,708,200 | -0.15(-0.56%) |
Jul 07, 2004 | 27.40 | 27.74 | 25.09 | 26.73 | 18,852,200 | -3.03(-10.18%) |
Jul 06, 2004 | 31.11 | 31.21 | 29.31 | 29.76 | 5,968,600 | -1.04(-3.38%) |
Jul 02, 2004 | 31.46 | 31.93 | 30.34 | 30.80 | 5,420,100 | -0.74(-2.35%) |
Jul 01, 2004 | 32.65 | 33.55 | 31.35 | 31.54 | 7,180,400 | -1.45(-4.40%) |
Jun 30, 2004 | 35.81 | 35.84 | 32.77 | 32.99 | 12,284,000 | -2.30(-6.52%) |
Jun 29, 2004 | 36.52 | 37.55 | 35.00 | 35.29 | 5,207,200 | -1.11(-3.05%) |
Jun 28, 2004 | 36.34 | 37.40 | 35.98 | 36.40 | 3,581,700 | +0.80(+2.25%) |
Jun 25, 2004 | 36.20 | 36.95 | 35.40 | 35.60 | 2,963,200 | -0.71(-1.96%) |
Jun 24, 2004 | 35.23 | 36.75 | 35.10 | 36.31 | 4,053,300 | +1.12(+3.18%) |
Jun 23, 2004 | 36.07 | 36.25 | 34.82 | 35.19 | 4,628,700 | -0.79(-2.20%) |
Jun 22, 2004 | 34.75 | 36.24 | 34.53 | 35.98 | 3,823,000 | +1.16(+3.33%) |
Jun 21, 2004 | 36.28 | 36.42 | 34.56 | 34.82 | 5,182,600 | -1.23(-3.41%) |
Jun 18, 2004 | 38.48 | 38.54 | 35.80 | 36.05 | 6,393,300 | -2.49(-6.46%) |
Jun 17, 2004 | 39.45 | 39.50 | 38.23 | 38.54 | 2,959,200 | -1.06(-2.68%) |
Jun 16, 2004 | 38.71 | 40.03 | 37.81 | 39.60 | 4,638,900 | +1.24(+3.23%) |
Jun 15, 2004 | 37.63 | 39.40 | 37.53 | 38.36 | 5,508,300 | -0.08(-0.21%) |
Jun 14, 2004 | 39.16 | 39.47 | 38.06 | 38.44 | 3,099,900 | -1.35(-3.39%) |
Jun 10, 2004 | 40.22 | 40.35 | 38.74 | 39.79 | 4,715,900 | +0.14(+0.35%) |
Jun 09, 2004 | 40.64 | 41.54 | 39.46 | 39.65 | 4,220,800 | -1.15(-2.82%) |
Jun 08, 2004 | 40.65 | 41.84 | 40.40 | 40.80 | 5,467,600 | -0.11(-0.27%) |
Jun 07, 2004 | 39.50 | 42.07 | 38.25 | 40.91 | 11,273,200 | +2.12(+5.47%) |
Jun 04, 2004 | 38.45 | 39.30 | 38.30 | 38.79 | 4,658,000 | +1.37(+3.66%) |
Jun 03, 2004 | 38.32 | 38.85 | 37.31 | 37.42 | 5,991,800 | -1.38(-3.56%) |
Jun 02, 2004 | 39.71 | 40.50 | 38.62 | 38.80 | 11,609,200 | -1.16(-2.90%) |