Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.79 | 29.88 | 29.54 | 29.87 | 920,715 | +0.19(+0.65%) |
Aug 30, 2004 | 29.42 | 29.91 | 29.42 | 29.68 | 888,579 | -0.16(-0.53%) |
Aug 27, 2004 | 30.00 | 30.00 | 29.78 | 29.84 | 631,343 | -0.09(-0.30%) |
Aug 26, 2004 | 29.87 | 30.12 | 29.70 | 29.93 | 889,443 | +0.07(+0.23%) |
Aug 25, 2004 | 29.63 | 29.91 | 29.51 | 29.86 | 1,412,993 | +0.27(+0.91%) |
Aug 24, 2004 | 29.64 | 29.71 | 29.44 | 29.59 | 1,255,193 | +0.03(+0.09%) |
Aug 23, 2004 | 29.41 | 29.64 | 29.24 | 29.56 | 1,239,053 | +0.14(+0.49%) |
Aug 20, 2004 | 29.13 | 29.48 | 28.92 | 29.42 | 1,338,200 | +0.36(+1.22%) |
Aug 19, 2004 | 29.14 | 29.18 | 28.87 | 29.06 | 1,249,140 | -0.21(-0.71%) |
Aug 18, 2004 | 28.52 | 29.28 | 28.41 | 29.27 | 1,724,558 | +0.63(+2.20%) |
Aug 17, 2004 | 28.27 | 28.69 | 28.18 | 28.64 | 1,323,069 | +0.26(+0.93%) |
Aug 16, 2004 | 27.61 | 28.37 | 27.55 | 28.37 | 1,654,232 | +0.83(+3.00%) |
Aug 13, 2004 | 27.62 | 27.85 | 27.40 | 27.55 | 1,455,505 | -0.08(-0.28%) |
Aug 12, 2004 | 27.81 | 28.03 | 27.61 | 27.62 | 1,396,709 | -0.31(-1.09%) |
Aug 11, 2004 | 27.69 | 27.99 | 27.55 | 27.93 | 959,048 | +0.05(+0.17%) |
Aug 10, 2004 | 27.63 | 27.92 | 27.42 | 27.88 | 1,491,100 | +0.42(+1.54%) |
Aug 09, 2004 | 27.33 | 27.62 | 27.31 | 27.46 | 1,408,814 | +0.06(+0.20%) |
Aug 06, 2004 | 27.39 | 27.73 | 27.27 | 27.40 | 2,058,459 | -0.19(-0.68%) |
Aug 05, 2004 | 27.78 | 28.04 | 27.53 | 27.59 | 894,343 | -0.28(-1.02%) |
Aug 04, 2004 | 27.98 | 28.11 | 27.74 | 27.87 | 1,407,805 | -0.23(-0.81%) |
Aug 03, 2004 | 28.16 | 28.38 | 27.95 | 28.10 | 1,801,368 | -0.16(-0.56%) |
Aug 02, 2004 | 27.92 | 28.28 | 27.57 | 28.26 | 1,732,340 | +0.40(+1.44%) |
Jul 30, 2004 | 27.83 | 28.08 | 27.75 | 27.86 | 1,286,897 | +0.05(+0.17%) |
Jul 29, 2004 | 27.41 | 27.97 | 27.30 | 27.81 | 1,609,414 | +0.51(+1.88%) |
Jul 28, 2004 | 27.53 | 27.56 | 26.65 | 27.30 | 1,967,094 | -0.24(-0.86%) |
Jul 27, 2004 | 27.13 | 27.60 | 27.04 | 27.53 | 1,219,598 | +0.29(+1.07%) |
Jul 26, 2004 | 27.41 | 27.44 | 27.10 | 27.24 | 1,517,616 | -0.15(-0.53%) |
Jul 23, 2004 | 27.72 | 28.03 | 27.38 | 27.39 | 1,243,520 | -0.38(-1.37%) |
Jul 22, 2004 | 27.87 | 28.17 | 27.34 | 27.77 | 1,538,368 | -0.08(-0.27%) |
Jul 21, 2004 | 29.14 | 29.41 | 27.76 | 27.85 | 3,037,395 | -0.40(-1.40%) |
Jul 20, 2004 | 27.69 | 28.26 | 27.52 | 28.24 | 1,987,557 | +0.49(+1.75%) |
Jul 19, 2004 | 27.51 | 27.85 | 27.38 | 27.76 | 1,369,040 | +0.37(+1.37%) |
Jul 16, 2004 | 27.42 | 27.72 | 27.26 | 27.38 | 1,743,724 | -0.03(-0.13%) |
Jul 15, 2004 | 27.58 | 27.79 | 27.40 | 27.42 | 1,386,333 | -0.12(-0.43%) |
Jul 14, 2004 | 27.93 | 28.12 | 27.48 | 27.53 | 2,397,837 | -0.52(-1.84%) |
Jul 13, 2004 | 28.44 | 28.49 | 27.76 | 28.05 | 3,838,644 | -0.47(-1.64%) |
Jul 12, 2004 | 28.90 | 28.96 | 28.28 | 28.52 | 1,944,180 | +0.08(+0.29%) |
Jul 09, 2004 | 28.63 | 28.76 | 28.37 | 28.44 | 1,382,442 | -0.22(-0.75%) |
Jul 08, 2004 | 28.55 | 29.01 | 28.53 | 28.65 | 1,521,219 | -0.15(-0.53%) |
Jul 07, 2004 | 28.68 | 29.02 | 28.64 | 28.80 | 1,369,040 | +0.13(+0.46%) |
Jul 06, 2004 | 29.02 | 29.02 | 28.64 | 28.67 | 1,008,334 | -0.47(-1.62%) |
Jul 02, 2004 | 28.69 | 29.28 | 28.68 | 29.14 | 1,003,722 | +0.26(+0.91%) |
Jul 01, 2004 | 29.32 | 29.64 | 28.80 | 28.88 | 1,253,176 | -0.46(-1.56%) |
Jun 30, 2004 | 29.35 | 29.45 | 28.99 | 29.34 | 1,438,500 | +0.16(+0.55%) |
Jun 29, 2004 | 29.49 | 29.52 | 29.07 | 29.18 | 1,149,273 | -0.18(-0.61%) |
Jun 28, 2004 | 29.73 | 29.86 | 29.28 | 29.36 | 1,365,149 | -0.19(-0.66%) |
Jun 25, 2004 | 29.37 | 29.85 | 29.35 | 29.55 | 2,798,461 | +0.26(+0.90%) |
Jun 24, 2004 | 29.07 | 29.35 | 28.96 | 29.29 | 1,704,094 | +0.27(+0.93%) |
Jun 23, 2004 | 28.64 | 29.02 | 28.39 | 29.02 | 1,570,072 | +0.35(+1.21%) |
Jun 22, 2004 | 28.41 | 28.81 | 28.29 | 28.67 | 1,559,408 | +0.30(+1.05%) |
Jun 21, 2004 | 28.67 | 28.75 | 28.37 | 28.37 | 2,200,263 | -0.26(-0.92%) |
Jun 18, 2004 | 28.88 | 28.96 | 28.46 | 28.64 | 1,947,063 | +0.03(+0.12%) |
Jun 17, 2004 | 29.63 | 29.68 | 28.35 | 28.60 | 5,300,923 | -0.80(-2.71%) |
Jun 16, 2004 | 29.51 | 29.61 | 29.26 | 29.40 | 669,244 | -0.01(-0.02%) |
Jun 15, 2004 | 29.57 | 29.98 | 29.38 | 29.41 | 2,410,231 | +0.08(+0.26%) |
Jun 14, 2004 | 29.70 | 29.70 | 29.22 | 29.33 | 1,121,315 | -0.41(-1.38%) |
Jun 10, 2004 | 30.41 | 30.53 | 29.71 | 29.74 | 1,587,365 | -0.22(-0.74%) |
Jun 09, 2004 | 30.53 | 30.53 | 29.89 | 29.96 | 922,300 | -0.57(-1.86%) |
Jun 08, 2004 | 30.27 | 30.53 | 30.14 | 30.53 | 921,291 | +0.10(+0.32%) |
Jun 07, 2004 | 30.17 | 30.51 | 30.10 | 30.44 | 1,131,403 | +0.42(+1.39%) |
Jun 04, 2004 | 30.02 | 30.21 | 29.80 | 30.02 | 922,444 | +0.32(+1.07%) |
Jun 03, 2004 | 29.85 | 29.96 | 29.64 | 29.70 | 1,219,598 | -0.31(-1.02%) |
Jun 02, 2004 | 29.82 | 30.03 | 29.54 | 30.00 | 1,409,534 | +0.11(+0.37%) |