Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.88 | 34.12 | 33.71 | 34.12 | 1,934,918 | +0.42(+1.24%) |
Aug 30, 2004 | 33.80 | 33.93 | 33.63 | 33.71 | 1,232,604 | -0.10(-0.29%) |
Aug 27, 2004 | 33.65 | 33.88 | 33.60 | 33.80 | 1,351,222 | +0.08(+0.24%) |
Aug 26, 2004 | 33.56 | 33.72 | 33.42 | 33.72 | 2,542,364 | +0.05(+0.16%) |
Aug 25, 2004 | 33.31 | 33.72 | 33.13 | 33.67 | 1,946,458 | +0.44(+1.32%) |
Aug 24, 2004 | 33.39 | 33.48 | 33.09 | 33.23 | 1,862,191 | -0.01(-0.02%) |
Aug 23, 2004 | 33.39 | 33.54 | 33.24 | 33.24 | 3,049,442 | -0.11(-0.34%) |
Aug 20, 2004 | 33.43 | 33.57 | 33.33 | 33.35 | 2,202,210 | -0.11(-0.33%) |
Aug 19, 2004 | 33.39 | 33.66 | 33.27 | 33.46 | 2,469,100 | +0.20(+0.60%) |
Aug 18, 2004 | 32.87 | 33.28 | 32.81 | 33.26 | 1,975,307 | +0.22(+0.65%) |
Aug 17, 2004 | 33.34 | 33.35 | 32.87 | 33.04 | 3,488,488 | +0.28(+0.86%) |
Aug 16, 2004 | 32.41 | 32.84 | 32.21 | 32.76 | 1,890,906 | +0.42(+1.31%) |
Aug 13, 2004 | 32.40 | 32.46 | 32.08 | 32.34 | 2,741,626 | +0.33(+1.02%) |
Aug 12, 2004 | 32.38 | 32.49 | 31.70 | 32.01 | 3,233,943 | -0.55(-1.69%) |
Aug 11, 2004 | 32.64 | 32.64 | 32.16 | 32.56 | 2,234,414 | -0.23(-0.70%) |
Aug 10, 2004 | 32.49 | 32.79 | 32.46 | 32.79 | 1,635,421 | +0.51(+1.57%) |
Aug 09, 2004 | 32.49 | 32.66 | 32.21 | 32.28 | 1,873,865 | -0.21(-0.64%) |
Aug 06, 2004 | 33.12 | 33.13 | 32.35 | 32.49 | 3,598,652 | -0.63(-1.91%) |
Aug 05, 2004 | 33.92 | 33.92 | 33.07 | 33.13 | 2,321,365 | -0.90(-2.65%) |
Aug 04, 2004 | 33.63 | 34.14 | 33.63 | 34.03 | 3,403,685 | +0.00(+0.00%) |
Aug 03, 2004 | 34.45 | 34.62 | 33.98 | 34.03 | 1,767,592 | -0.56(-1.62%) |
Aug 02, 2004 | 34.63 | 34.66 | 34.24 | 34.59 | 1,374,301 | -0.15(-0.43%) |
Jul 30, 2004 | 34.85 | 34.95 | 34.65 | 34.74 | 2,505,732 | -0.12(-0.34%) |
Jul 29, 2004 | 34.36 | 34.94 | 34.36 | 34.86 | 3,723,443 | +0.52(+1.52%) |
Jul 28, 2004 | 34.65 | 34.74 | 33.77 | 34.33 | 5,180,267 | +0.45(+1.34%) |
Jul 27, 2004 | 32.81 | 34.26 | 32.81 | 33.88 | 4,430,855 | +1.09(+3.32%) |
Jul 26, 2004 | 33.15 | 33.22 | 32.70 | 32.79 | 2,487,215 | -0.29(-0.88%) |
Jul 23, 2004 | 33.54 | 33.57 | 33.07 | 33.08 | 2,145,585 | -0.71(-2.10%) |
Jul 22, 2004 | 33.77 | 33.94 | 33.36 | 33.79 | 2,613,749 | -0.06(-0.18%) |
Jul 21, 2004 | 34.36 | 34.49 | 33.85 | 33.85 | 1,669,370 | -0.41(-1.20%) |
Jul 20, 2004 | 33.95 | 34.51 | 33.93 | 34.26 | 2,542,498 | +0.22(+0.63%) |
Jul 19, 2004 | 34.15 | 34.41 | 34.00 | 34.04 | 1,595,301 | +0.00(+0.00%) |
Jul 16, 2004 | 34.43 | 34.43 | 34.02 | 34.04 | 1,968,866 | -0.10(-0.28%) |
Jul 15, 2004 | 34.21 | 34.42 | 34.10 | 34.14 | 2,826,161 | -0.07(-0.20%) |
Jul 14, 2004 | 34.44 | 34.64 | 34.16 | 34.21 | 3,384,631 | -0.23(-0.67%) |
Jul 13, 2004 | 34.47 | 34.63 | 34.37 | 34.44 | 2,882,786 | -0.28(-0.82%) |
Jul 12, 2004 | 34.74 | 34.92 | 34.52 | 34.72 | 2,818,244 | +0.07(+0.19%) |
Jul 09, 2004 | 34.84 | 34.92 | 34.48 | 34.65 | 4,497,544 | -0.19(-0.53%) |
Jul 08, 2004 | 35.40 | 35.40 | 34.84 | 34.84 | 4,581,006 | -0.60(-1.70%) |
Jul 07, 2004 | 35.40 | 35.55 | 35.32 | 35.44 | 2,440,117 | -0.07(-0.21%) |
Jul 06, 2004 | 35.41 | 35.77 | 35.27 | 35.52 | 3,528,609 | -0.11(-0.31%) |
Jul 02, 2004 | 35.61 | 35.81 | 35.40 | 35.63 | 4,996,973 | +0.00(+0.00%) |
Jul 01, 2004 | 35.03 | 35.71 | 35.00 | 35.63 | 4,930,687 | +0.60(+1.72%) |
Jun 30, 2004 | 34.94 | 35.07 | 34.74 | 35.03 | 2,666,886 | +0.01(+0.04%) |
Jun 29, 2004 | 35.03 | 35.10 | 34.93 | 35.01 | 2,142,633 | -0.01(-0.04%) |
Jun 28, 2004 | 34.97 | 35.16 | 34.89 | 35.03 | 3,534,379 | +0.05(+0.15%) |
Jun 25, 2004 | 34.78 | 35.01 | 34.67 | 34.97 | 3,924,985 | +0.14(+0.41%) |
Jun 24, 2004 | 34.64 | 34.83 | 34.48 | 34.83 | 3,996,236 | +0.10(+0.30%) |
Jun 23, 2004 | 33.97 | 34.76 | 33.94 | 34.73 | 4,629,580 | +0.69(+2.04%) |
Jun 22, 2004 | 33.65 | 34.07 | 33.55 | 34.04 | 2,912,172 | +0.02(+0.07%) |
Jun 21, 2004 | 33.73 | 34.04 | 33.67 | 34.01 | 2,785,504 | +0.29(+0.86%) |
Jun 18, 2004 | 33.54 | 33.86 | 33.39 | 33.72 | 3,251,253 | +0.03(+0.09%) |
Jun 17, 2004 | 33.24 | 33.76 | 32.81 | 33.69 | 7,662,786 | +1.23(+3.79%) |
Jun 16, 2004 | 32.49 | 32.85 | 32.26 | 32.46 | 2,662,995 | -0.03(-0.09%) |
Jun 15, 2004 | 32.38 | 32.56 | 32.29 | 32.49 | 3,597,445 | +0.44(+1.37%) |
Jun 14, 2004 | 32.31 | 32.35 | 32.03 | 32.05 | 1,948,068 | -0.25(-0.78%) |
Jun 10, 2004 | 32.38 | 32.44 | 32.13 | 32.31 | 2,376,514 | +0.19(+0.58%) |
Jun 09, 2004 | 32.27 | 32.49 | 32.06 | 32.12 | 4,096,740 | -0.13(-0.39%) |
Jun 08, 2004 | 31.64 | 32.30 | 31.64 | 32.25 | 2,625,692 | +0.28(+0.89%) |
Jun 07, 2004 | 31.58 | 32.01 | 31.58 | 31.96 | 2,420,392 | +0.57(+1.83%) |
Jun 04, 2004 | 31.30 | 31.67 | 31.29 | 31.39 | 3,086,342 | +0.37(+1.20%) |
Jun 03, 2004 | 31.28 | 31.36 | 30.97 | 31.02 | 2,476,883 | -0.26(-0.83%) |
Jun 02, 2004 | 31.67 | 31.75 | 31.19 | 31.28 | 3,436,694 | -0.28(-0.90%) |