Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 32.16 | 33.01 | 32.12 | 32.98 | 2,245,200 | +0.91(+2.84%) |
Aug 30, 2004 | 32.12 | 32.82 | 31.83 | 32.07 | 2,040,155 | -0.38(-1.18%) |
Aug 27, 2004 | 31.74 | 32.83 | 31.58 | 32.45 | 1,795,936 | +0.93(+2.95%) |
Aug 26, 2004 | 32.03 | 32.16 | 31.30 | 31.52 | 2,831,236 | -0.50(-1.56%) |
Aug 25, 2004 | 31.81 | 32.14 | 30.91 | 32.02 | 3,055,084 | +0.21(+0.67%) |
Aug 24, 2004 | 32.50 | 32.75 | 31.57 | 31.81 | 3,241,214 | -0.36(-1.11%) |
Aug 23, 2004 | 33.77 | 34.00 | 32.05 | 32.16 | 3,538,709 | -1.43(-4.26%) |
Aug 20, 2004 | 33.06 | 33.73 | 32.67 | 33.59 | 2,570,005 | +0.54(+1.62%) |
Aug 19, 2004 | 33.08 | 33.54 | 32.63 | 33.06 | 2,380,293 | -0.07(-0.22%) |
Aug 18, 2004 | 32.87 | 33.24 | 32.18 | 33.13 | 3,294,379 | +0.08(+0.24%) |
Aug 17, 2004 | 33.34 | 33.75 | 32.77 | 33.05 | 2,662,342 | -0.20(-0.59%) |
Aug 16, 2004 | 31.90 | 33.32 | 31.85 | 33.25 | 3,117,874 | +1.50(+4.73%) |
Aug 13, 2004 | 31.66 | 32.33 | 31.50 | 31.74 | 2,114,473 | +0.27(+0.85%) |
Aug 12, 2004 | 32.56 | 32.56 | 31.32 | 31.48 | 1,928,455 | -1.25(-3.82%) |
Aug 11, 2004 | 32.92 | 32.92 | 31.70 | 32.73 | 3,202,041 | -0.20(-0.60%) |
Aug 10, 2004 | 31.65 | 32.99 | 31.57 | 32.92 | 3,507,594 | +1.69(+5.41%) |
Aug 09, 2004 | 30.65 | 31.76 | 30.60 | 31.24 | 2,345,485 | +0.77(+2.52%) |
Aug 06, 2004 | 31.82 | 31.99 | 29.93 | 30.47 | 4,751,297 | -1.67(-5.20%) |
Aug 05, 2004 | 33.48 | 33.91 | 32.08 | 32.14 | 2,724,684 | -1.38(-4.13%) |
Aug 04, 2004 | 33.10 | 33.71 | 32.75 | 33.52 | 2,155,885 | +0.20(+0.59%) |
Aug 03, 2004 | 33.92 | 33.99 | 33.27 | 33.33 | 1,978,485 | -0.73(-2.15%) |
Aug 02, 2004 | 33.95 | 34.13 | 33.39 | 34.06 | 1,842,385 | -0.02(-0.05%) |
Jul 30, 2004 | 33.68 | 34.25 | 33.68 | 34.08 | 2,952,002 | +0.31(+0.93%) |
Jul 29, 2004 | 32.90 | 33.84 | 32.71 | 33.76 | 3,290,349 | +1.03(+3.14%) |
Jul 28, 2004 | 32.30 | 32.96 | 31.41 | 32.74 | 5,508,353 | +2.30(+7.54%) |
Jul 27, 2004 | 29.98 | 30.90 | 29.44 | 30.44 | 5,546,743 | +0.13(+0.44%) |
Jul 26, 2004 | 30.51 | 30.83 | 29.84 | 30.31 | 3,186,036 | +0.04(+0.12%) |
Jul 23, 2004 | 30.24 | 30.61 | 29.71 | 30.27 | 2,868,395 | -0.57(-1.85%) |
Jul 22, 2004 | 31.15 | 31.26 | 29.75 | 30.84 | 4,910,901 | -0.30(-0.98%) |
Jul 21, 2004 | 32.88 | 33.05 | 31.05 | 31.15 | 3,615,713 | -1.76(-5.35%) |
Jul 20, 2004 | 33.25 | 33.29 | 32.54 | 32.91 | 2,515,609 | -0.34(-1.02%) |
Jul 19, 2004 | 33.19 | 33.73 | 32.51 | 33.25 | 2,449,574 | +0.19(+0.57%) |
Jul 16, 2004 | 33.56 | 33.80 | 32.97 | 33.06 | 3,214,465 | -0.36(-1.07%) |
Jul 15, 2004 | 32.82 | 33.60 | 32.39 | 33.42 | 4,369,299 | +0.60(+1.82%) |
Jul 14, 2004 | 31.70 | 32.93 | 31.54 | 32.82 | 5,368,111 | +1.38(+4.38%) |
Jul 13, 2004 | 31.23 | 31.66 | 31.04 | 31.44 | 2,638,502 | +0.21(+0.69%) |
Jul 12, 2004 | 30.74 | 31.34 | 30.11 | 31.23 | 2,786,242 | +0.51(+1.66%) |
Jul 09, 2004 | 30.20 | 30.84 | 29.97 | 30.72 | 2,352,760 | +0.72(+2.41%) |
Jul 08, 2004 | 31.03 | 31.03 | 29.99 | 29.99 | 2,422,153 | -1.04(-3.34%) |
Jul 07, 2004 | 29.93 | 31.18 | 29.93 | 31.03 | 2,435,248 | +0.98(+3.27%) |
Jul 06, 2004 | 30.10 | 30.57 | 29.68 | 30.05 | 2,444,090 | -0.08(-0.27%) |
Jul 02, 2004 | 30.87 | 30.87 | 30.07 | 30.13 | 2,553,552 | -0.71(-2.32%) |
Jul 01, 2004 | 31.49 | 31.49 | 30.74 | 30.84 | 3,202,265 | -0.54(-1.71%) |
Jun 30, 2004 | 31.27 | 31.72 | 30.92 | 31.38 | 2,820,939 | +0.11(+0.34%) |
Jun 29, 2004 | 29.89 | 31.40 | 29.51 | 31.27 | 3,977,452 | +1.38(+4.63%) |
Jun 28, 2004 | 31.02 | 31.27 | 29.89 | 29.89 | 3,726,070 | -0.71(-2.34%) |
Jun 25, 2004 | 30.24 | 30.90 | 30.22 | 30.60 | 1,966,397 | +0.26(+0.85%) |
Jun 24, 2004 | 30.86 | 31.05 | 30.23 | 30.34 | 2,935,325 | -0.52(-1.68%) |
Jun 23, 2004 | 29.65 | 31.17 | 29.60 | 30.86 | 4,217,418 | +1.21(+4.07%) |
Jun 22, 2004 | 28.88 | 29.71 | 28.60 | 29.65 | 3,364,331 | +0.78(+2.69%) |
Jun 21, 2004 | 28.49 | 29.19 | 28.48 | 28.88 | 4,124,745 | +0.39(+1.38%) |
Jun 18, 2004 | 27.34 | 28.57 | 27.19 | 28.48 | 4,073,595 | +1.14(+4.18%) |
Jun 17, 2004 | 27.23 | 27.70 | 26.85 | 27.34 | 1,763,702 | +0.11(+0.39%) |
Jun 16, 2004 | 26.87 | 27.43 | 26.63 | 27.23 | 2,245,536 | +0.13(+0.46%) |
Jun 15, 2004 | 26.36 | 27.12 | 26.15 | 27.11 | 3,398,580 | +1.29(+4.98%) |
Jun 14, 2004 | 26.43 | 26.43 | 25.47 | 25.82 | 2,484,718 | -0.71(-2.66%) |
Jun 10, 2004 | 26.40 | 26.57 | 26.25 | 26.53 | 2,381,412 | +0.63(+2.45%) |
Jun 09, 2004 | 26.36 | 26.68 | 25.87 | 25.89 | 3,013,449 | -0.98(-3.66%) |
Jun 08, 2004 | 27.14 | 27.30 | 26.63 | 26.88 | 1,622,566 | -0.08(-0.30%) |
Jun 07, 2004 | 26.50 | 27.03 | 26.46 | 26.96 | 3,149,549 | +0.66(+2.51%) |
Jun 04, 2004 | 26.52 | 26.52 | 25.94 | 26.29 | 2,410,513 | +0.21(+0.79%) |
Jun 03, 2004 | 26.80 | 27.05 | 25.96 | 26.09 | 2,667,267 | -0.54(-2.01%) |
Jun 02, 2004 | 27.43 | 27.46 | 26.48 | 26.63 | 2,846,793 | -0.80(-2.90%) |