Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.29 | 30.43 | 30.08 | 30.18 | 7,277,239 | -0.11(-0.36%) |
Aug 30, 2004 | 30.40 | 30.43 | 30.12 | 30.29 | 2,892,078 | -0.14(-0.45%) |
Aug 27, 2004 | 30.25 | 30.46 | 30.10 | 30.43 | 3,083,643 | +0.18(+0.60%) |
Aug 26, 2004 | 30.33 | 30.43 | 30.20 | 30.24 | 2,402,163 | -0.07(-0.25%) |
Aug 25, 2004 | 30.12 | 30.39 | 29.87 | 30.32 | 5,292,027 | +0.30(+1.02%) |
Aug 24, 2004 | 30.05 | 30.37 | 29.79 | 30.01 | 6,998,532 | +0.40(+1.35%) |
Aug 23, 2004 | 29.55 | 29.82 | 28.90 | 29.61 | 5,825,217 | -0.05(-0.16%) |
Aug 20, 2004 | 29.73 | 29.84 | 29.49 | 29.66 | 3,807,512 | -0.07(-0.23%) |
Aug 19, 2004 | 29.86 | 29.89 | 29.49 | 29.73 | 4,567,862 | -0.14(-0.45%) |
Aug 18, 2004 | 29.70 | 29.98 | 29.37 | 29.86 | 6,005,705 | +0.09(+0.30%) |
Aug 17, 2004 | 29.79 | 30.12 | 29.62 | 29.78 | 7,330,410 | +0.05(+0.16%) |
Aug 16, 2004 | 29.07 | 29.74 | 28.94 | 29.73 | 5,962,134 | +0.66(+2.26%) |
Aug 13, 2004 | 28.45 | 29.07 | 28.37 | 29.07 | 7,790,933 | +0.70(+2.48%) |
Aug 12, 2004 | 27.62 | 29.19 | 27.45 | 28.37 | 14,419,924 | +1.00(+3.66%) |
Aug 11, 2004 | 27.62 | 27.90 | 27.10 | 27.37 | 6,751,285 | -0.43(-1.56%) |
Aug 10, 2004 | 27.81 | 27.91 | 27.40 | 27.80 | 8,023,262 | -0.02(-0.07%) |
Aug 09, 2004 | 27.79 | 28.10 | 27.66 | 27.82 | 3,720,813 | +0.19(+0.69%) |
Aug 06, 2004 | 27.79 | 28.01 | 27.45 | 27.63 | 7,431,435 | -0.64(-2.27%) |
Aug 05, 2004 | 29.28 | 29.28 | 28.25 | 28.27 | 5,467,788 | -0.93(-3.18%) |
Aug 04, 2004 | 29.19 | 29.70 | 29.01 | 29.20 | 3,862,603 | -0.22(-0.74%) |
Aug 03, 2004 | 29.60 | 29.75 | 29.31 | 29.42 | 4,348,826 | -0.30(-1.00%) |
Aug 02, 2004 | 29.69 | 30.03 | 29.51 | 29.72 | 4,128,756 | +0.20(+0.66%) |
Jul 30, 2004 | 30.26 | 30.33 | 29.42 | 29.52 | 7,209,002 | -0.49(-1.65%) |
Jul 29, 2004 | 30.03 | 30.35 | 29.86 | 30.01 | 3,681,673 | +0.20(+0.68%) |
Jul 28, 2004 | 29.89 | 30.05 | 29.36 | 29.81 | 3,943,099 | -0.16(-0.54%) |
Jul 27, 2004 | 29.18 | 30.05 | 29.15 | 29.97 | 6,981,251 | +1.02(+3.51%) |
Jul 26, 2004 | 29.73 | 29.77 | 28.77 | 28.96 | 5,648,127 | -0.72(-2.42%) |
Jul 23, 2004 | 29.19 | 29.95 | 29.15 | 29.68 | 10,065,633 | +0.48(+1.65%) |
Jul 22, 2004 | 28.98 | 29.28 | 28.64 | 29.19 | 4,857,056 | +0.08(+0.28%) |
Jul 21, 2004 | 29.59 | 29.75 | 29.11 | 29.11 | 4,762,381 | -0.35(-1.17%) |
Jul 20, 2004 | 29.15 | 29.51 | 29.05 | 29.46 | 5,076,387 | +0.52(+1.80%) |
Jul 19, 2004 | 28.88 | 29.11 | 28.76 | 28.94 | 6,148,086 | +0.23(+0.80%) |
Jul 16, 2004 | 29.03 | 29.20 | 28.33 | 28.71 | 6,745,230 | -0.14(-0.47%) |
Jul 15, 2004 | 29.11 | 29.13 | 28.77 | 28.84 | 5,449,621 | -0.01(-0.02%) |
Jul 14, 2004 | 29.45 | 29.54 | 28.69 | 28.85 | 7,570,863 | -0.70(-2.36%) |
Jul 13, 2004 | 28.71 | 29.70 | 28.61 | 29.55 | 10,788,764 | +0.87(+3.05%) |
Jul 12, 2004 | 27.84 | 28.74 | 27.71 | 28.67 | 6,890,417 | +0.73(+2.62%) |
Jul 09, 2004 | 27.76 | 27.96 | 27.66 | 27.94 | 6,853,492 | +0.32(+1.15%) |
Jul 08, 2004 | 28.08 | 28.10 | 27.41 | 27.62 | 9,681,470 | -0.47(-1.66%) |
Jul 07, 2004 | 27.59 | 28.35 | 27.56 | 28.09 | 10,231,203 | +0.17(+0.61%) |
Jul 06, 2004 | 27.89 | 28.19 | 27.71 | 27.92 | 6,877,419 | -0.35(-1.22%) |
Jul 02, 2004 | 28.54 | 28.71 | 28.04 | 28.27 | 6,815,829 | -0.34(-1.18%) |
Jul 01, 2004 | 28.98 | 29.28 | 28.40 | 28.61 | 7,630,237 | -0.15(-0.52%) |
Jun 30, 2004 | 28.82 | 28.92 | 28.44 | 28.75 | 7,871,133 | +0.12(+0.43%) |
Jun 29, 2004 | 28.94 | 28.94 | 27.88 | 28.63 | 23,752,236 | -1.18(-3.97%) |
Jun 28, 2004 | 30.10 | 30.28 | 29.77 | 29.82 | 7,429,515 | -0.28(-0.92%) |
Jun 25, 2004 | 30.78 | 31.01 | 29.98 | 30.10 | 6,028,302 | -0.68(-2.20%) |
Jun 24, 2004 | 30.87 | 31.04 | 30.61 | 30.77 | 3,704,714 | -0.25(-0.81%) |
Jun 23, 2004 | 30.47 | 31.03 | 30.39 | 31.02 | 5,533,218 | +0.45(+1.46%) |
Jun 22, 2004 | 30.94 | 31.08 | 30.27 | 30.58 | 11,022,275 | -0.86(-2.74%) |
Jun 21, 2004 | 31.14 | 31.75 | 30.98 | 31.44 | 4,731,217 | +0.30(+0.96%) |
Jun 18, 2004 | 31.27 | 31.47 | 31.04 | 31.14 | 3,558,640 | -0.14(-0.43%) |
Jun 17, 2004 | 30.98 | 31.42 | 30.76 | 31.27 | 3,035,346 | +0.13(+0.41%) |
Jun 16, 2004 | 31.29 | 31.31 | 31.10 | 31.14 | 3,173,296 | -0.14(-0.45%) |
Jun 15, 2004 | 31.08 | 31.48 | 31.06 | 31.29 | 4,609,513 | +0.31(+1.01%) |
Jun 14, 2004 | 31.06 | 31.07 | 30.67 | 30.98 | 4,547,480 | +0.00(+0.00%) |
Jun 10, 2004 | 31.96 | 32.09 | 30.69 | 30.98 | 15,102,586 | +0.08(+0.26%) |
Jun 09, 2004 | 31.11 | 31.46 | 30.89 | 30.89 | 4,766,221 | -0.39(-1.23%) |
Jun 08, 2004 | 30.73 | 31.48 | 30.68 | 31.28 | 4,281,033 | +0.22(+0.70%) |
Jun 07, 2004 | 30.70 | 31.06 | 30.51 | 31.06 | 3,298,396 | +0.45(+1.48%) |
Jun 04, 2004 | 30.87 | 30.97 | 30.44 | 30.61 | 3,971,014 | -0.10(-0.33%) |
Jun 03, 2004 | 30.47 | 31.13 | 30.25 | 30.71 | 6,322,370 | -0.01(-0.04%) |
Jun 02, 2004 | 30.10 | 30.88 | 29.99 | 30.72 | 5,543,409 | +0.76(+2.53%) |