Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.54 | 29.67 | 29.33 | 29.43 | 7,463,008 | -0.11(-0.36%) |
Aug 30, 2004 | 29.64 | 29.67 | 29.37 | 29.54 | 2,965,906 | -0.13(-0.44%) |
Aug 27, 2004 | 29.50 | 29.70 | 29.35 | 29.67 | 3,162,361 | +0.18(+0.60%) |
Aug 26, 2004 | 29.57 | 29.67 | 29.45 | 29.49 | 2,463,485 | -0.07(-0.25%) |
Aug 25, 2004 | 29.37 | 29.64 | 29.13 | 29.56 | 5,427,119 | +0.30(+1.02%) |
Aug 24, 2004 | 29.31 | 29.61 | 29.05 | 29.27 | 7,177,187 | +0.39(+1.35%) |
Aug 23, 2004 | 28.81 | 29.08 | 28.18 | 28.88 | 5,973,921 | -0.05(-0.16%) |
Aug 20, 2004 | 28.99 | 29.10 | 28.76 | 28.92 | 3,904,708 | -0.07(-0.23%) |
Aug 19, 2004 | 29.12 | 29.15 | 28.75 | 28.99 | 4,684,469 | -0.13(-0.45%) |
Aug 18, 2004 | 28.96 | 29.23 | 28.64 | 29.12 | 6,159,015 | +0.09(+0.30%) |
Aug 17, 2004 | 29.05 | 29.37 | 28.88 | 29.04 | 7,517,537 | +0.05(+0.16%) |
Aug 16, 2004 | 28.35 | 29.00 | 28.22 | 28.99 | 6,114,332 | +0.64(+2.26%) |
Aug 13, 2004 | 27.74 | 28.35 | 27.66 | 28.35 | 7,989,816 | +0.69(+2.48%) |
Aug 12, 2004 | 26.94 | 28.46 | 26.76 | 27.66 | 14,788,029 | +0.98(+3.66%) |
Aug 11, 2004 | 26.94 | 27.21 | 26.43 | 26.69 | 6,923,629 | -0.42(-1.56%) |
Aug 10, 2004 | 27.11 | 27.22 | 26.72 | 27.11 | 8,228,076 | -0.02(-0.07%) |
Aug 09, 2004 | 27.10 | 27.40 | 26.97 | 27.13 | 3,815,796 | +0.18(+0.69%) |
Aug 06, 2004 | 27.10 | 27.31 | 26.76 | 26.94 | 7,621,141 | -0.63(-2.27%) |
Aug 05, 2004 | 28.55 | 28.55 | 27.55 | 27.57 | 5,607,367 | -0.90(-3.18%) |
Aug 04, 2004 | 28.47 | 28.96 | 28.29 | 28.47 | 3,961,206 | -0.21(-0.74%) |
Aug 03, 2004 | 28.86 | 29.01 | 28.58 | 28.69 | 4,459,841 | -0.29(-1.00%) |
Aug 02, 2004 | 28.95 | 29.29 | 28.77 | 28.98 | 4,234,152 | +0.19(+0.67%) |
Jul 30, 2004 | 29.51 | 29.57 | 28.69 | 28.78 | 7,393,030 | -0.48(-1.65%) |
Jul 29, 2004 | 29.28 | 29.59 | 29.12 | 29.27 | 3,775,657 | +0.20(+0.68%) |
Jul 28, 2004 | 29.15 | 29.31 | 28.63 | 29.07 | 4,043,756 | -0.16(-0.54%) |
Jul 27, 2004 | 28.45 | 29.31 | 28.42 | 29.23 | 7,159,465 | +0.99(+3.51%) |
Jul 26, 2004 | 28.99 | 29.03 | 28.05 | 28.24 | 5,792,310 | -0.70(-2.42%) |
Jul 23, 2004 | 28.47 | 29.20 | 28.42 | 28.94 | 10,322,584 | +0.47(+1.65%) |
Jul 22, 2004 | 28.26 | 28.55 | 27.93 | 28.47 | 4,981,044 | +0.08(+0.28%) |
Jul 21, 2004 | 28.86 | 29.01 | 28.39 | 28.39 | 4,883,953 | -0.34(-1.17%) |
Jul 20, 2004 | 28.42 | 28.78 | 28.32 | 28.73 | 5,205,975 | +0.51(+1.80%) |
Jul 19, 2004 | 28.16 | 28.39 | 28.05 | 28.22 | 6,305,031 | +0.22(+0.80%) |
Jul 16, 2004 | 28.31 | 28.47 | 27.63 | 27.99 | 6,917,418 | -0.13(-0.47%) |
Jul 15, 2004 | 28.39 | 28.41 | 28.06 | 28.12 | 5,588,736 | -0.01(-0.02%) |
Jul 14, 2004 | 28.72 | 28.80 | 27.98 | 28.13 | 7,764,128 | -0.68(-2.36%) |
Jul 13, 2004 | 27.99 | 28.96 | 27.89 | 28.81 | 11,064,174 | +0.85(+3.05%) |
Jul 12, 2004 | 27.15 | 28.03 | 27.02 | 27.96 | 7,066,312 | +0.71(+2.62%) |
Jul 09, 2004 | 27.07 | 27.27 | 26.97 | 27.25 | 7,028,445 | +0.31(+1.15%) |
Jul 08, 2004 | 27.39 | 27.40 | 26.73 | 26.94 | 9,928,614 | -0.46(-1.66%) |
Jul 07, 2004 | 26.90 | 27.64 | 26.88 | 27.39 | 10,492,380 | +0.16(+0.61%) |
Jul 06, 2004 | 27.20 | 27.48 | 27.02 | 27.23 | 7,052,983 | -0.34(-1.22%) |
Jul 02, 2004 | 27.83 | 28.00 | 27.34 | 27.56 | 6,989,820 | -0.33(-1.18%) |
Jul 01, 2004 | 28.26 | 28.55 | 27.69 | 27.89 | 7,825,018 | -0.15(-0.52%) |
Jun 30, 2004 | 28.10 | 28.20 | 27.74 | 28.04 | 8,072,063 | +0.12(+0.43%) |
Jun 29, 2004 | 28.22 | 28.22 | 27.19 | 27.92 | 24,358,572 | -1.16(-3.97%) |
Jun 28, 2004 | 29.35 | 29.53 | 29.03 | 29.08 | 7,619,172 | -0.27(-0.92%) |
Jun 25, 2004 | 30.01 | 30.24 | 29.23 | 29.35 | 6,182,190 | -0.66(-2.20%) |
Jun 24, 2004 | 30.11 | 30.26 | 29.85 | 30.01 | 3,799,286 | -0.24(-0.81%) |
Jun 23, 2004 | 29.71 | 30.26 | 29.64 | 30.25 | 5,674,467 | +0.44(+1.46%) |
Jun 22, 2004 | 30.17 | 30.31 | 29.52 | 29.81 | 11,303,646 | -0.84(-2.74%) |
Jun 21, 2004 | 30.36 | 30.96 | 30.20 | 30.65 | 4,851,993 | +0.29(+0.96%) |
Jun 18, 2004 | 30.49 | 30.69 | 30.27 | 30.36 | 3,649,484 | -0.13(-0.43%) |
Jun 17, 2004 | 30.20 | 30.63 | 29.99 | 30.49 | 3,112,830 | +0.13(+0.41%) |
Jun 16, 2004 | 30.51 | 30.53 | 30.33 | 30.37 | 3,254,302 | -0.14(-0.45%) |
Jun 15, 2004 | 30.30 | 30.69 | 30.29 | 30.51 | 4,727,183 | +0.30(+1.01%) |
Jun 14, 2004 | 30.29 | 30.30 | 29.91 | 30.20 | 4,663,566 | +0.00(+0.00%) |
Jun 10, 2004 | 31.17 | 31.29 | 29.93 | 30.20 | 15,488,117 | +0.08(+0.26%) |
Jun 09, 2004 | 30.34 | 30.68 | 30.13 | 30.13 | 4,887,891 | -0.38(-1.23%) |
Jun 08, 2004 | 29.97 | 30.69 | 29.92 | 30.50 | 4,390,317 | +0.21(+0.70%) |
Jun 07, 2004 | 29.94 | 30.29 | 29.76 | 30.29 | 3,382,596 | +0.44(+1.48%) |
Jun 04, 2004 | 30.11 | 30.20 | 29.68 | 29.85 | 4,072,384 | -0.10(-0.33%) |
Jun 03, 2004 | 29.71 | 30.36 | 29.50 | 29.95 | 6,483,764 | -0.01(-0.04%) |
Jun 02, 2004 | 29.35 | 30.11 | 29.25 | 29.96 | 5,684,919 | +0.74(+2.53%) |