Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.92 | 21.02 | 19.87 | 20.29 | 3,824,158 | -0.63(-3.01%) |
Aug 30, 2004 | 21.17 | 21.17 | 20.78 | 20.92 | 1,539,406 | -0.25(-1.16%) |
Aug 27, 2004 | 21.30 | 21.38 | 21.04 | 21.17 | 1,658,639 | -0.17(-0.78%) |
Aug 26, 2004 | 21.25 | 21.51 | 21.05 | 21.33 | 1,714,944 | -0.05(-0.24%) |
Aug 25, 2004 | 21.56 | 21.68 | 21.09 | 21.38 | 2,344,506 | -0.22(-1.04%) |
Aug 24, 2004 | 21.56 | 21.94 | 21.30 | 21.61 | 2,102,866 | -0.37(-1.68%) |
Aug 23, 2004 | 22.05 | 22.12 | 21.75 | 21.98 | 1,314,187 | -0.11(-0.49%) |
Aug 20, 2004 | 21.57 | 22.22 | 21.46 | 22.09 | 1,547,962 | +0.33(+1.53%) |
Aug 19, 2004 | 21.97 | 22.03 | 21.65 | 21.75 | 1,132,440 | -0.25(-1.15%) |
Aug 18, 2004 | 21.45 | 22.07 | 21.27 | 22.01 | 1,848,943 | +0.51(+2.39%) |
Aug 17, 2004 | 21.73 | 22.11 | 21.49 | 21.49 | 2,246,939 | -0.14(-0.64%) |
Aug 16, 2004 | 20.96 | 21.70 | 20.96 | 21.63 | 2,107,420 | +0.67(+3.18%) |
Aug 13, 2004 | 20.69 | 21.02 | 20.69 | 20.96 | 2,378,179 | +0.30(+1.44%) |
Aug 12, 2004 | 20.93 | 21.49 | 20.66 | 20.67 | 4,870,623 | -0.58(-2.73%) |
Aug 11, 2004 | 21.52 | 21.99 | 21.04 | 21.25 | 13,426,852 | -3.00(-12.37%) |
Aug 10, 2004 | 24.28 | 24.49 | 23.52 | 24.25 | 2,746,919 | -0.01(-0.06%) |
Aug 09, 2004 | 23.84 | 24.33 | 23.82 | 24.26 | 1,787,947 | +0.59(+2.48%) |
Aug 06, 2004 | 23.77 | 24.18 | 22.87 | 23.67 | 2,638,174 | -0.28(-1.18%) |
Aug 05, 2004 | 25.44 | 25.45 | 23.91 | 23.96 | 7,646,799 | -2.00(-7.70%) |
Aug 04, 2004 | 26.59 | 26.60 | 25.42 | 25.96 | 2,712,556 | -0.83(-3.08%) |
Aug 03, 2004 | 27.28 | 27.37 | 26.54 | 26.78 | 1,895,864 | -0.09(-0.35%) |
Aug 02, 2004 | 26.72 | 27.17 | 26.55 | 26.88 | 2,040,075 | +0.15(+0.57%) |
Jul 30, 2004 | 26.45 | 26.82 | 26.43 | 26.72 | 1,704,318 | +0.19(+0.71%) |
Jul 29, 2004 | 25.90 | 26.74 | 25.83 | 26.54 | 2,103,970 | +0.64(+2.49%) |
Jul 28, 2004 | 25.80 | 26.12 | 25.29 | 25.89 | 1,777,320 | -0.14(-0.53%) |
Jul 27, 2004 | 25.07 | 26.25 | 25.07 | 26.03 | 1,706,388 | +1.25(+5.03%) |
Jul 26, 2004 | 24.85 | 25.24 | 24.67 | 24.78 | 998,716 | +0.03(+0.12%) |
Jul 23, 2004 | 25.00 | 25.20 | 24.60 | 24.75 | 1,428,591 | -0.56(-2.20%) |
Jul 22, 2004 | 24.78 | 25.63 | 24.24 | 25.31 | 2,134,606 | +0.51(+2.04%) |
Jul 21, 2004 | 25.64 | 25.71 | 24.80 | 24.80 | 1,890,896 | -0.76(-2.98%) |
Jul 20, 2004 | 24.77 | 25.64 | 24.71 | 25.56 | 2,267,916 | +1.18(+4.84%) |
Jul 19, 2004 | 25.00 | 25.00 | 24.23 | 24.38 | 3,384,072 | -0.69(-2.75%) |
Jul 16, 2004 | 25.52 | 25.54 | 24.55 | 25.07 | 4,001,766 | -0.45(-1.76%) |
Jul 15, 2004 | 26.27 | 26.38 | 25.46 | 25.52 | 2,581,869 | -0.75(-2.84%) |
Jul 14, 2004 | 26.83 | 26.85 | 26.22 | 26.27 | 1,517,464 | -0.57(-2.11%) |
Jul 13, 2004 | 26.67 | 26.90 | 26.56 | 26.83 | 1,286,311 | +0.16(+0.60%) |
Jul 12, 2004 | 26.39 | 26.78 | 26.37 | 26.67 | 1,047,431 | +0.14(+0.52%) |
Jul 09, 2004 | 26.80 | 26.80 | 26.04 | 26.54 | 2,326,842 | -0.28(-1.03%) |
Jul 08, 2004 | 26.45 | 26.96 | 26.20 | 26.81 | 3,326,525 | -0.43(-1.57%) |
Jul 07, 2004 | 27.35 | 27.54 | 27.22 | 27.24 | 2,257,566 | -0.04(-0.16%) |
Jul 06, 2004 | 27.17 | 27.87 | 26.96 | 27.28 | 1,883,168 | +0.05(+0.19%) |
Jul 02, 2004 | 27.62 | 27.62 | 26.87 | 27.23 | 1,585,222 | -0.38(-1.36%) |
Jul 01, 2004 | 28.04 | 28.04 | 27.14 | 27.61 | 2,348,509 | -0.47(-1.68%) |
Jun 30, 2004 | 27.64 | 28.17 | 27.46 | 28.08 | 1,766,280 | +0.35(+1.25%) |
Jun 29, 2004 | 28.12 | 28.12 | 27.27 | 27.73 | 2,568,207 | -0.51(-1.80%) |
Jun 28, 2004 | 28.38 | 28.59 | 28.11 | 28.24 | 1,536,508 | -0.11(-0.38%) |
Jun 25, 2004 | 28.31 | 28.47 | 28.14 | 28.35 | 1,380,980 | +0.20(+0.69%) |
Jun 24, 2004 | 27.64 | 28.51 | 27.59 | 28.15 | 2,962,615 | +0.63(+2.29%) |
Jun 23, 2004 | 27.79 | 27.84 | 27.39 | 27.52 | 2,387,563 | -0.20(-0.71%) |
Jun 22, 2004 | 27.64 | 27.75 | 27.36 | 27.72 | 1,651,601 | +0.08(+0.29%) |
Jun 21, 2004 | 27.44 | 27.80 | 27.06 | 27.64 | 1,761,312 | +0.34(+1.25%) |
Jun 18, 2004 | 27.03 | 27.54 | 27.03 | 27.30 | 1,674,923 | +0.18(+0.67%) |
Jun 17, 2004 | 26.91 | 27.23 | 26.75 | 27.12 | 1,177,152 | +0.22(+0.81%) |
Jun 16, 2004 | 26.88 | 27.17 | 26.74 | 26.90 | 1,122,227 | +0.01(+0.05%) |
Jun 15, 2004 | 26.83 | 27.07 | 26.78 | 26.88 | 1,221,175 | +0.09(+0.35%) |
Jun 14, 2004 | 27.01 | 27.15 | 26.68 | 26.79 | 1,693,002 | -0.25(-0.91%) |
Jun 10, 2004 | 26.65 | 27.13 | 26.60 | 27.04 | 2,524,736 | +0.45(+1.69%) |
Jun 09, 2004 | 26.96 | 27.10 | 26.37 | 26.59 | 1,733,298 | -0.50(-1.85%) |
Jun 08, 2004 | 26.91 | 27.23 | 26.80 | 27.09 | 1,371,044 | +0.18(+0.67%) |
Jun 07, 2004 | 26.47 | 26.96 | 26.47 | 26.91 | 1,763,382 | +0.46(+1.73%) |
Jun 04, 2004 | 27.01 | 27.12 | 26.45 | 26.45 | 2,037,453 | -0.43(-1.59%) |
Jun 03, 2004 | 26.30 | 27.22 | 26.04 | 26.88 | 2,856,078 | +0.46(+1.76%) |
Jun 02, 2004 | 26.45 | 26.48 | 25.99 | 26.41 | 2,543,919 | +0.04(+0.14%) |