Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.21 | 33.42 | 33.18 | 33.42 | 1,180,780 | +0.25(+0.76%) |
Aug 30, 2004 | 33.22 | 33.24 | 32.96 | 33.17 | 521,328 | +0.21(+0.63%) |
Aug 27, 2004 | 33.00 | 33.07 | 32.92 | 32.96 | 144,685 | +0.04(+0.13%) |
Aug 26, 2004 | 32.80 | 33.00 | 32.80 | 32.92 | 320,211 | +0.12(+0.37%) |
Aug 25, 2004 | 32.95 | 33.01 | 32.78 | 32.80 | 2,501,325 | -0.17(-0.51%) |
Aug 24, 2004 | 32.69 | 33.01 | 32.69 | 32.96 | 815,949 | +0.35(+1.08%) |
Aug 23, 2004 | 32.61 | 32.72 | 32.38 | 32.61 | 827,760 | +0.03(+0.09%) |
Aug 20, 2004 | 31.78 | 32.65 | 31.78 | 32.58 | 3,139,780 | +0.84(+2.64%) |
Aug 19, 2004 | 32.26 | 32.26 | 31.73 | 31.74 | 808,731 | -0.47(-1.47%) |
Aug 18, 2004 | 31.85 | 32.22 | 31.75 | 32.22 | 2,973,112 | +0.46(+1.44%) |
Aug 17, 2004 | 31.73 | 31.77 | 31.59 | 31.76 | 1,282,158 | +0.33(+1.06%) |
Aug 16, 2004 | 31.14 | 31.43 | 31.12 | 31.43 | 874,020 | +0.41(+1.34%) |
Aug 13, 2004 | 31.01 | 31.09 | 30.89 | 31.01 | 747,051 | +0.01(+0.03%) |
Aug 12, 2004 | 31.30 | 31.49 | 31.00 | 31.00 | 947,183 | -0.31(-1.00%) |
Aug 11, 2004 | 31.32 | 31.32 | 31.18 | 31.32 | 585,304 | -0.04(-0.14%) |
Aug 10, 2004 | 31.39 | 31.47 | 31.24 | 31.36 | 580,383 | +0.23(+0.72%) |
Aug 09, 2004 | 31.21 | 31.38 | 31.06 | 31.14 | 599,084 | -0.08(-0.24%) |
Aug 06, 2004 | 31.11 | 31.65 | 31.06 | 31.21 | 3,926,857 | -0.05(-0.15%) |
Aug 05, 2004 | 31.77 | 31.77 | 31.26 | 31.26 | 1,738,198 | -0.48(-1.50%) |
Aug 04, 2004 | 31.09 | 31.74 | 31.09 | 31.73 | 1,555,454 | +0.25(+0.79%) |
Aug 03, 2004 | 31.36 | 31.66 | 31.29 | 31.48 | 1,206,699 | +0.13(+0.43%) |
Aug 02, 2004 | 30.88 | 31.36 | 30.69 | 31.35 | 1,404,206 | +0.47(+1.53%) |
Jul 30, 2004 | 30.78 | 30.96 | 30.75 | 30.88 | 967,524 | +0.19(+0.62%) |
Jul 29, 2004 | 30.85 | 30.97 | 30.60 | 30.69 | 521,984 | +0.02(+0.08%) |
Jul 28, 2004 | 30.41 | 30.78 | 30.08 | 30.66 | 1,708,014 | +0.22(+0.71%) |
Jul 27, 2004 | 30.48 | 30.71 | 30.31 | 30.45 | 1,057,092 | +0.04(+0.14%) |
Jul 26, 2004 | 30.64 | 30.64 | 30.33 | 30.40 | 1,562,016 | -0.23(-0.76%) |
Jul 23, 2004 | 30.78 | 30.94 | 30.64 | 30.64 | 756,893 | -0.31(-0.99%) |
Jul 22, 2004 | 31.39 | 31.43 | 30.72 | 30.94 | 2,359,264 | -0.57(-1.82%) |
Jul 21, 2004 | 31.85 | 31.96 | 31.52 | 31.52 | 2,117,137 | -0.37(-1.15%) |
Jul 20, 2004 | 31.93 | 32.04 | 31.82 | 31.88 | 1,699,483 | +0.00(+0.01%) |
Jul 19, 2004 | 31.70 | 31.91 | 31.58 | 31.88 | 536,092 | +0.27(+0.86%) |
Jul 16, 2004 | 31.67 | 31.94 | 31.61 | 31.61 | 769,032 | -0.06(-0.19%) |
Jul 15, 2004 | 31.39 | 31.70 | 31.39 | 31.67 | 1,666,019 | +0.34(+1.07%) |
Jul 14, 2004 | 31.14 | 31.38 | 31.14 | 31.33 | 1,076,449 | +0.21(+0.68%) |
Jul 13, 2004 | 31.44 | 31.44 | 31.12 | 31.12 | 1,089,900 | -0.32(-1.01%) |
Jul 12, 2004 | 31.30 | 31.44 | 31.07 | 31.44 | 804,138 | +0.24(+0.78%) |
Jul 09, 2004 | 31.21 | 31.42 | 30.94 | 31.20 | 822,510 | -0.02(-0.05%) |
Jul 08, 2004 | 31.81 | 31.81 | 31.17 | 31.21 | 1,919,957 | -0.46(-1.44%) |
Jul 07, 2004 | 31.39 | 31.72 | 31.39 | 31.67 | 2,063,987 | +0.40(+1.27%) |
Jul 06, 2004 | 31.50 | 31.50 | 31.04 | 31.27 | 957,025 | -0.20(-0.63%) |
Jul 02, 2004 | 30.92 | 31.51 | 30.92 | 31.47 | 2,611,890 | +0.62(+2.00%) |
Jul 01, 2004 | 30.97 | 31.23 | 30.60 | 30.85 | 1,786,426 | +0.06(+0.20%) |
Jun 30, 2004 | 30.43 | 30.92 | 30.40 | 30.79 | 3,860,256 | +0.31(+1.03%) |
Jun 29, 2004 | 31.09 | 31.09 | 30.45 | 30.48 | 1,339,245 | -0.64(-2.06%) |
Jun 28, 2004 | 31.06 | 31.27 | 30.97 | 31.12 | 1,627,961 | +0.21(+0.69%) |
Jun 25, 2004 | 31.09 | 31.09 | 30.78 | 30.91 | 1,059,716 | -0.33(-1.06%) |
Jun 24, 2004 | 31.27 | 31.43 | 31.13 | 31.24 | 1,131,239 | +0.06(+0.19%) |
Jun 23, 2004 | 31.06 | 31.27 | 31.00 | 31.18 | 623,034 | +0.15(+0.49%) |
Jun 22, 2004 | 30.91 | 31.12 | 30.91 | 31.03 | 659,124 | -0.05(-0.15%) |
Jun 21, 2004 | 30.89 | 31.07 | 30.78 | 31.07 | 1,434,718 | +0.37(+1.19%) |
Jun 18, 2004 | 30.63 | 30.79 | 30.57 | 30.71 | 775,922 | +0.05(+0.15%) |
Jun 17, 2004 | 30.36 | 30.67 | 30.25 | 30.66 | 1,450,466 | +0.26(+0.85%) |
Jun 16, 2004 | 30.37 | 30.47 | 30.07 | 30.40 | 989,178 | +0.15(+0.50%) |
Jun 15, 2004 | 29.90 | 30.32 | 29.90 | 30.25 | 1,907,818 | +0.59(+2.00%) |
Jun 14, 2004 | 30.02 | 30.02 | 29.57 | 29.66 | 2,373,371 | -0.61(-2.01%) |
Jun 10, 2004 | 30.50 | 30.50 | 30.12 | 30.27 | 484,254 | -0.14(-0.45%) |
Jun 09, 2004 | 30.48 | 30.66 | 30.32 | 30.40 | 1,846,794 | -0.17(-0.55%) |
Jun 08, 2004 | 30.60 | 30.71 | 30.31 | 30.57 | 348,755 | -0.03(-0.10%) |
Jun 07, 2004 | 30.43 | 30.60 | 30.21 | 30.60 | 778,219 | +0.27(+0.90%) |
Jun 04, 2004 | 30.39 | 30.60 | 30.18 | 30.33 | 1,017,721 | +0.03(+0.10%) |
Jun 03, 2004 | 30.36 | 30.48 | 30.16 | 30.30 | 839,243 | -0.09(-0.30%) |
Jun 02, 2004 | 30.30 | 30.48 | 30.02 | 30.39 | 1,866,807 | +0.43(+1.42%) |