Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.30 | 29.48 | 28.81 | 28.90 | 5,886,317 | -0.44(-1.48%) |
Aug 30, 2004 | 29.44 | 29.68 | 29.28 | 29.34 | 3,708,130 | -0.18(-0.62%) |
Aug 27, 2004 | 29.77 | 29.86 | 29.45 | 29.52 | 3,178,540 | -0.26(-0.87%) |
Aug 26, 2004 | 29.52 | 29.91 | 29.39 | 29.78 | 2,760,764 | +0.27(+0.90%) |
Aug 25, 2004 | 29.61 | 29.73 | 29.28 | 29.51 | 3,956,403 | -0.04(-0.12%) |
Aug 24, 2004 | 29.45 | 29.71 | 29.37 | 29.55 | 3,525,665 | +0.19(+0.65%) |
Aug 23, 2004 | 29.57 | 29.68 | 29.16 | 29.36 | 5,653,571 | -0.41(-1.37%) |
Aug 20, 2004 | 29.80 | 30.04 | 29.55 | 29.77 | 5,267,417 | +0.04(+0.12%) |
Aug 19, 2004 | 29.24 | 29.80 | 29.15 | 29.73 | 9,099,043 | +0.48(+1.66%) |
Aug 18, 2004 | 29.09 | 29.43 | 28.69 | 29.25 | 5,896,003 | +0.25(+0.85%) |
Aug 17, 2004 | 28.92 | 29.28 | 28.81 | 29.00 | 5,521,387 | +0.34(+1.20%) |
Aug 16, 2004 | 28.74 | 28.78 | 28.50 | 28.66 | 4,276,750 | +0.06(+0.22%) |
Aug 13, 2004 | 28.43 | 28.84 | 28.43 | 28.59 | 3,301,750 | +0.17(+0.59%) |
Aug 12, 2004 | 28.65 | 28.82 | 28.26 | 28.43 | 5,430,795 | +0.00(+0.00%) |
Aug 11, 2004 | 28.61 | 28.68 | 28.19 | 28.43 | 4,768,736 | -0.27(-0.93%) |
Aug 10, 2004 | 28.23 | 28.76 | 28.23 | 28.69 | 6,281,160 | +0.48(+1.69%) |
Aug 09, 2004 | 27.79 | 28.47 | 27.77 | 28.22 | 4,818,590 | +0.32(+1.13%) |
Aug 06, 2004 | 28.43 | 28.44 | 27.82 | 27.90 | 5,674,795 | -0.60(-2.09%) |
Aug 05, 2004 | 28.85 | 29.10 | 28.49 | 28.50 | 5,263,002 | -0.39(-1.36%) |
Aug 04, 2004 | 28.65 | 29.04 | 28.42 | 28.89 | 4,501,519 | +0.31(+1.08%) |
Aug 03, 2004 | 28.72 | 28.92 | 28.24 | 28.58 | 4,691,249 | -0.27(-0.95%) |
Aug 02, 2004 | 28.51 | 28.91 | 28.45 | 28.85 | 2,868,734 | +0.27(+0.96%) |
Jul 30, 2004 | 29.14 | 29.14 | 28.45 | 28.58 | 6,038,870 | -0.77(-2.61%) |
Jul 29, 2004 | 29.06 | 29.47 | 29.06 | 29.35 | 5,630,068 | +0.41(+1.43%) |
Jul 28, 2004 | 28.93 | 29.14 | 28.33 | 28.93 | 4,449,386 | -0.08(-0.27%) |
Jul 27, 2004 | 28.13 | 29.01 | 28.08 | 29.01 | 5,651,007 | +0.81(+2.89%) |
Jul 26, 2004 | 28.52 | 28.66 | 27.95 | 28.19 | 3,252,893 | -0.36(-1.25%) |
Jul 23, 2004 | 28.74 | 28.97 | 28.45 | 28.55 | 3,141,648 | -0.15(-0.54%) |
Jul 22, 2004 | 28.57 | 28.90 | 28.17 | 28.71 | 5,185,942 | -0.18(-0.63%) |
Jul 21, 2004 | 28.76 | 29.35 | 28.71 | 28.89 | 4,201,826 | +0.09(+0.32%) |
Jul 20, 2004 | 28.59 | 28.97 | 28.52 | 28.80 | 4,344,124 | +0.25(+0.89%) |
Jul 19, 2004 | 28.69 | 28.80 | 28.33 | 28.55 | 3,917,517 | +0.03(+0.10%) |
Jul 16, 2004 | 29.02 | 29.13 | 28.43 | 28.52 | 4,344,551 | -0.25(-0.88%) |
Jul 15, 2004 | 28.70 | 29.02 | 28.62 | 28.77 | 5,869,225 | +0.09(+0.32%) |
Jul 14, 2004 | 28.78 | 29.33 | 28.57 | 28.68 | 5,857,687 | -0.29(-0.99%) |
Jul 13, 2004 | 28.73 | 29.04 | 28.55 | 28.97 | 3,695,026 | +0.31(+1.08%) |
Jul 12, 2004 | 28.16 | 28.69 | 28.08 | 28.66 | 5,116,859 | +0.44(+1.54%) |
Jul 09, 2004 | 28.57 | 28.59 | 28.02 | 28.22 | 4,337,144 | +0.03(+0.10%) |
Jul 08, 2004 | 28.34 | 28.56 | 27.97 | 28.19 | 8,373,028 | -0.86(-2.95%) |
Jul 07, 2004 | 28.59 | 29.27 | 28.55 | 29.05 | 4,503,798 | +0.41(+1.45%) |
Jul 06, 2004 | 28.38 | 29.04 | 28.34 | 28.64 | 5,098,056 | +0.08(+0.27%) |
Jul 02, 2004 | 28.69 | 28.92 | 28.33 | 28.56 | 4,515,478 | -0.13(-0.46%) |
Jul 01, 2004 | 28.99 | 29.06 | 28.58 | 28.69 | 5,765,244 | -0.22(-0.75%) |
Jun 30, 2004 | 28.82 | 29.21 | 28.47 | 28.91 | 6,298,680 | +0.13(+0.44%) |
Jun 29, 2004 | 29.29 | 29.40 | 28.55 | 28.78 | 7,133,804 | -0.65(-2.22%) |
Jun 28, 2004 | 29.28 | 29.80 | 29.22 | 29.44 | 4,496,534 | +0.08(+0.26%) |
Jun 25, 2004 | 29.74 | 29.91 | 28.49 | 29.36 | 5,914,093 | -0.48(-1.62%) |
Jun 24, 2004 | 29.99 | 30.17 | 29.70 | 29.84 | 4,629,857 | -0.27(-0.89%) |
Jun 23, 2004 | 29.42 | 30.19 | 29.40 | 30.11 | 5,388,633 | +0.53(+1.78%) |
Jun 22, 2004 | 29.33 | 29.70 | 29.07 | 29.58 | 6,065,791 | +0.22(+0.77%) |
Jun 21, 2004 | 29.50 | 29.56 | 29.25 | 29.36 | 3,514,128 | -0.14(-0.48%) |
Jun 18, 2004 | 29.21 | 29.62 | 29.06 | 29.50 | 4,496,819 | +0.29(+1.01%) |
Jun 17, 2004 | 29.14 | 29.25 | 28.79 | 29.21 | 3,402,882 | +0.03(+0.10%) |
Jun 16, 2004 | 29.06 | 29.25 | 29.02 | 29.18 | 3,332,517 | +0.06(+0.22%) |
Jun 15, 2004 | 28.96 | 29.35 | 28.82 | 29.11 | 3,955,975 | +0.36(+1.25%) |
Jun 14, 2004 | 28.91 | 29.04 | 28.39 | 28.76 | 4,586,128 | -0.46(-1.59%) |
Jun 10, 2004 | 29.02 | 29.32 | 28.67 | 29.22 | 9,488,901 | +0.66(+2.31%) |
Jun 09, 2004 | 27.90 | 28.66 | 27.84 | 28.56 | 9,821,212 | +0.44(+1.57%) |
Jun 08, 2004 | 27.60 | 28.18 | 27.50 | 28.12 | 7,813,241 | +0.50(+1.80%) |
Jun 07, 2004 | 27.13 | 27.73 | 26.88 | 27.62 | 5,483,641 | +0.20(+0.74%) |
Jun 04, 2004 | 27.79 | 27.97 | 27.00 | 27.42 | 5,284,795 | -0.14(-0.51%) |
Jun 03, 2004 | 27.56 | 27.98 | 27.24 | 27.56 | 7,729,486 | +0.33(+1.21%) |
Jun 02, 2004 | 26.94 | 27.37 | 26.79 | 27.23 | 4,932,684 | +0.45(+1.68%) |