Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.78 | 28.82 | 28.29 | 28.48 | 1,443,839 | -0.18(-0.64%) |
Aug 30, 2004 | 28.81 | 28.92 | 28.63 | 28.67 | 864,246 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.67 | 28.83 | 892,400 | +0.03(+0.10%) |
Aug 26, 2004 | 28.98 | 29.09 | 28.79 | 28.80 | 1,145,245 | -0.18(-0.64%) |
Aug 25, 2004 | 28.91 | 29.00 | 28.81 | 28.98 | 781,002 | +0.04(+0.13%) |
Aug 24, 2004 | 28.92 | 28.96 | 28.81 | 28.95 | 2,356,408 | +0.13(+0.46%) |
Aug 23, 2004 | 28.91 | 29.06 | 28.70 | 28.81 | 1,404,992 | -0.21(-0.71%) |
Aug 20, 2004 | 29.13 | 29.30 | 28.92 | 29.02 | 916,223 | -0.11(-0.38%) |
Aug 19, 2004 | 29.04 | 29.13 | 28.83 | 29.13 | 790,613 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.08 | 28.48 | 29.02 | 2,294,280 | +0.29(+1.00%) |
Aug 17, 2004 | 28.92 | 29.14 | 28.69 | 28.73 | 1,186,799 | -0.16(-0.54%) |
Aug 16, 2004 | 28.24 | 28.93 | 28.24 | 28.89 | 1,700,474 | +0.61(+2.14%) |
Aug 13, 2004 | 28.26 | 28.48 | 27.89 | 28.28 | 1,265,441 | -0.01(-0.05%) |
Aug 12, 2004 | 28.54 | 28.54 | 28.07 | 28.30 | 1,683,554 | -0.24(-0.85%) |
Aug 11, 2004 | 28.49 | 28.64 | 28.24 | 28.54 | 1,244,325 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.55 | 28.15 | 28.50 | 1,249,739 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.49 | 28.24 | 28.28 | 1,153,231 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.25 | 28.39 | 1,229,842 | -0.21(-0.72%) |
Aug 05, 2004 | 29.26 | 29.30 | 28.58 | 28.60 | 1,440,456 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.48 | 28.70 | 29.26 | 1,189,912 | +0.13(+0.43%) |
Aug 03, 2004 | 29.40 | 29.46 | 29.02 | 29.13 | 1,948,040 | -0.37(-1.25%) |
Aug 02, 2004 | 29.92 | 30.00 | 29.21 | 29.50 | 1,619,937 | -0.49(-1.63%) |
Jul 30, 2004 | 29.61 | 29.99 | 29.52 | 29.99 | 1,267,336 | +0.43(+1.45%) |
Jul 29, 2004 | 29.54 | 29.77 | 29.46 | 29.56 | 1,029,515 | +0.05(+0.18%) |
Jul 28, 2004 | 29.23 | 30.14 | 29.23 | 29.51 | 2,815,805 | +0.27(+0.93%) |
Jul 27, 2004 | 29.33 | 29.35 | 29.02 | 29.23 | 1,464,007 | +0.09(+0.30%) |
Jul 26, 2004 | 29.18 | 29.57 | 28.89 | 29.15 | 2,076,086 | +0.59(+2.07%) |
Jul 23, 2004 | 28.59 | 28.93 | 28.26 | 28.55 | 2,033,991 | -0.33(-1.13%) |
Jul 22, 2004 | 29.11 | 29.11 | 28.70 | 28.88 | 3,035,488 | -0.36(-1.24%) |
Jul 21, 2004 | 29.92 | 30.02 | 29.18 | 29.24 | 2,552,945 | -0.58(-1.93%) |
Jul 20, 2004 | 30.59 | 30.59 | 29.54 | 29.82 | 4,277,648 | -1.16(-3.74%) |
Jul 19, 2004 | 31.20 | 31.27 | 30.66 | 30.98 | 1,548,063 | -0.26(-0.83%) |
Jul 16, 2004 | 31.66 | 31.66 | 31.18 | 31.24 | 1,295,896 | -0.27(-0.84%) |
Jul 15, 2004 | 31.47 | 31.77 | 31.36 | 31.50 | 1,619,531 | +0.12(+0.38%) |
Jul 14, 2004 | 31.33 | 31.58 | 31.09 | 31.38 | 781,679 | -0.06(-0.19%) |
Jul 13, 2004 | 31.35 | 31.81 | 31.27 | 31.44 | 1,932,880 | +0.28(+0.90%) |
Jul 12, 2004 | 31.03 | 31.26 | 30.97 | 31.16 | 803,607 | +0.18(+0.60%) |
Jul 09, 2004 | 30.77 | 31.12 | 30.77 | 30.98 | 1,047,788 | +0.23(+0.74%) |
Jul 08, 2004 | 30.47 | 30.94 | 30.43 | 30.75 | 1,373,860 | +0.32(+1.04%) |
Jul 07, 2004 | 30.62 | 30.78 | 30.43 | 30.43 | 905,665 | -0.13(-0.41%) |
Jul 06, 2004 | 30.66 | 30.74 | 30.35 | 30.56 | 1,489,454 | -0.40(-1.29%) |
Jul 02, 2004 | 31.14 | 31.20 | 30.92 | 30.96 | 1,117,091 | -0.11(-0.36%) |
Jul 01, 2004 | 31.24 | 31.69 | 30.96 | 31.07 | 1,251,364 | -0.17(-0.54%) |
Jun 30, 2004 | 31.25 | 31.36 | 31.01 | 31.24 | 1,258,808 | +0.07(+0.21%) |
Jun 29, 2004 | 31.28 | 31.51 | 30.96 | 31.17 | 1,272,885 | -0.10(-0.33%) |
Jun 28, 2004 | 31.88 | 31.94 | 31.21 | 31.27 | 1,219,961 | -0.27(-0.87%) |
Jun 25, 2004 | 31.62 | 32.03 | 31.48 | 31.55 | 1,658,243 | -0.11(-0.35%) |
Jun 24, 2004 | 31.69 | 31.72 | 31.52 | 31.66 | 1,539,671 | +0.07(+0.21%) |
Jun 23, 2004 | 31.55 | 31.74 | 31.32 | 31.59 | 1,833,258 | +0.10(+0.33%) |
Jun 22, 2004 | 31.57 | 31.64 | 31.34 | 31.49 | 1,294,813 | -0.03(-0.09%) |
Jun 21, 2004 | 31.40 | 31.65 | 31.27 | 31.52 | 1,247,167 | +0.19(+0.61%) |
Jun 18, 2004 | 31.47 | 32.00 | 31.32 | 31.32 | 1,997,986 | -0.13(-0.42%) |
Jun 17, 2004 | 31.10 | 31.49 | 30.89 | 31.46 | 1,233,767 | +0.42(+1.36%) |
Jun 16, 2004 | 31.10 | 31.29 | 30.87 | 31.04 | 1,412,843 | +0.18(+0.60%) |
Jun 15, 2004 | 30.93 | 31.17 | 30.80 | 30.85 | 1,199,522 | +0.02(+0.07%) |
Jun 14, 2004 | 30.77 | 30.99 | 30.68 | 30.83 | 1,418,934 | -0.18(-0.60%) |
Jun 10, 2004 | 31.34 | 31.48 | 30.92 | 31.01 | 2,096,660 | -0.32(-1.04%) |
Jun 09, 2004 | 31.69 | 31.81 | 31.32 | 31.34 | 861,674 | -0.35(-1.12%) |
Jun 08, 2004 | 31.81 | 31.88 | 31.61 | 31.69 | 665,950 | -0.11(-0.35%) |
Jun 07, 2004 | 31.69 | 31.86 | 31.64 | 31.81 | 1,001,361 | +0.58(+1.85%) |
Jun 04, 2004 | 31.21 | 31.61 | 31.10 | 31.23 | 1,461,436 | +0.27(+0.88%) |
Jun 03, 2004 | 30.88 | 31.04 | 30.79 | 30.96 | 1,556,049 | +0.07(+0.24%) |
Jun 02, 2004 | 31.02 | 31.04 | 30.79 | 30.88 | 1,548,334 | +0.00(+0.00%) |