Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.26 | 34.29 | 33.83 | 34.10 | 4,530,321 | -0.17(-0.48%) |
Aug 30, 2004 | 34.38 | 34.48 | 34.26 | 34.26 | 1,926,158 | -0.18(-0.52%) |
Aug 27, 2004 | 34.20 | 34.63 | 34.19 | 34.44 | 3,162,128 | -0.34(-0.98%) |
Aug 26, 2004 | 35.13 | 35.13 | 34.63 | 34.78 | 2,832,056 | -0.33(-0.93%) |
Aug 25, 2004 | 34.67 | 35.20 | 34.60 | 35.11 | 4,470,232 | +0.48(+1.40%) |
Aug 24, 2004 | 34.60 | 34.67 | 34.50 | 34.63 | 3,055,519 | +0.20(+0.59%) |
Aug 23, 2004 | 34.25 | 34.65 | 34.25 | 34.42 | 3,151,190 | +0.10(+0.29%) |
Aug 20, 2004 | 34.02 | 34.39 | 33.95 | 34.32 | 3,652,806 | +0.32(+0.93%) |
Aug 19, 2004 | 33.76 | 34.03 | 33.74 | 34.00 | 2,972,586 | +0.15(+0.45%) |
Aug 18, 2004 | 33.22 | 33.85 | 33.15 | 33.85 | 3,182,619 | +0.54(+1.63%) |
Aug 17, 2004 | 33.67 | 33.75 | 33.22 | 33.31 | 3,638,130 | -0.31(-0.92%) |
Aug 16, 2004 | 33.30 | 33.66 | 33.12 | 33.62 | 4,672,097 | +0.45(+1.35%) |
Aug 13, 2004 | 33.57 | 33.59 | 32.97 | 33.17 | 5,472,078 | -0.47(-1.40%) |
Aug 12, 2004 | 34.29 | 34.30 | 33.64 | 33.64 | 3,809,396 | -0.65(-1.90%) |
Aug 11, 2004 | 33.94 | 34.31 | 33.73 | 34.29 | 3,445,264 | +0.18(+0.53%) |
Aug 10, 2004 | 33.79 | 34.11 | 33.59 | 34.11 | 3,728,816 | +0.52(+1.55%) |
Aug 09, 2004 | 33.38 | 33.74 | 33.25 | 33.59 | 2,582,564 | +0.21(+0.63%) |
Aug 06, 2004 | 33.57 | 33.77 | 33.22 | 33.38 | 2,827,626 | -0.36(-1.07%) |
Aug 05, 2004 | 34.03 | 34.08 | 33.74 | 33.74 | 2,674,773 | -0.29(-0.85%) |
Aug 04, 2004 | 33.80 | 34.13 | 33.66 | 34.03 | 2,349,409 | +0.10(+0.30%) |
Aug 03, 2004 | 34.08 | 34.11 | 33.85 | 33.93 | 3,998,523 | -0.04(-0.11%) |
Aug 02, 2004 | 33.80 | 34.04 | 33.59 | 33.97 | 3,108,962 | -0.04(-0.11%) |
Jul 30, 2004 | 33.92 | 34.09 | 33.64 | 34.00 | 2,681,835 | +0.09(+0.26%) |
Jul 29, 2004 | 33.97 | 34.19 | 33.84 | 33.92 | 3,053,858 | -0.04(-0.13%) |
Jul 28, 2004 | 33.80 | 34.11 | 33.53 | 33.96 | 3,996,308 | +0.12(+0.36%) |
Jul 27, 2004 | 33.73 | 34.01 | 33.64 | 33.84 | 3,864,777 | +0.33(+0.97%) |
Jul 26, 2004 | 33.48 | 33.53 | 33.23 | 33.51 | 2,790,243 | +0.27(+0.83%) |
Jul 23, 2004 | 33.09 | 33.53 | 33.01 | 33.24 | 3,578,179 | +0.14(+0.44%) |
Jul 22, 2004 | 33.13 | 33.56 | 32.87 | 33.09 | 6,330,625 | -0.20(-0.61%) |
Jul 21, 2004 | 33.73 | 34.07 | 33.27 | 33.30 | 5,492,431 | -0.39(-1.16%) |
Jul 20, 2004 | 34.40 | 34.40 | 33.57 | 33.69 | 7,333,718 | -0.71(-2.06%) |
Jul 19, 2004 | 33.46 | 34.45 | 33.45 | 34.39 | 4,410,421 | +1.03(+3.07%) |
Jul 16, 2004 | 33.92 | 33.92 | 33.31 | 33.37 | 3,316,503 | -0.39(-1.16%) |
Jul 15, 2004 | 33.99 | 34.04 | 33.72 | 33.76 | 3,128,899 | -0.23(-0.68%) |
Jul 14, 2004 | 33.79 | 34.16 | 33.69 | 33.99 | 3,465,202 | +0.13(+0.38%) |
Jul 13, 2004 | 34.02 | 34.08 | 33.80 | 33.86 | 1,910,928 | -0.12(-0.34%) |
Jul 12, 2004 | 33.73 | 34.30 | 33.69 | 33.98 | 3,246,031 | +0.32(+0.94%) |
Jul 09, 2004 | 33.35 | 33.77 | 33.35 | 33.66 | 2,273,952 | +0.31(+0.93%) |
Jul 08, 2004 | 33.44 | 33.66 | 33.30 | 33.35 | 2,364,362 | -0.31(-0.92%) |
Jul 07, 2004 | 33.57 | 33.79 | 33.47 | 33.66 | 2,627,976 | +0.13(+0.39%) |
Jul 06, 2004 | 33.45 | 33.69 | 33.25 | 33.53 | 3,387,806 | +0.09(+0.26%) |
Jul 02, 2004 | 33.59 | 33.67 | 33.40 | 33.44 | 1,461,510 | -0.18(-0.54%) |
Jul 01, 2004 | 33.62 | 33.87 | 33.47 | 33.62 | 3,259,461 | +0.00(+0.00%) |
Jun 30, 2004 | 33.30 | 33.71 | 33.23 | 33.62 | 2,705,787 | +0.43(+1.31%) |
Jun 29, 2004 | 33.13 | 33.33 | 33.04 | 33.19 | 2,203,202 | +0.09(+0.26%) |
Jun 28, 2004 | 33.30 | 33.36 | 33.07 | 33.10 | 3,553,673 | -0.05(-0.15%) |
Jun 25, 2004 | 33.50 | 33.61 | 33.15 | 33.15 | 3,605,455 | -0.34(-1.01%) |
Jun 24, 2004 | 33.40 | 33.60 | 33.37 | 33.49 | 3,070,888 | +0.15(+0.46%) |
Jun 23, 2004 | 33.17 | 33.43 | 33.07 | 33.34 | 2,914,574 | +0.17(+0.52%) |
Jun 22, 2004 | 32.93 | 33.28 | 32.88 | 33.17 | 2,408,944 | +0.18(+0.55%) |
Jun 21, 2004 | 32.94 | 33.18 | 32.93 | 32.99 | 1,936,680 | -0.02(-0.07%) |
Jun 18, 2004 | 32.68 | 33.14 | 32.64 | 33.01 | 3,170,712 | +0.17(+0.53%) |
Jun 17, 2004 | 32.49 | 32.93 | 32.39 | 32.83 | 3,370,777 | +0.28(+0.87%) |
Jun 16, 2004 | 32.72 | 32.83 | 32.52 | 32.55 | 2,159,590 | -0.17(-0.53%) |
Jun 15, 2004 | 32.65 | 32.96 | 32.59 | 32.73 | 3,411,759 | +0.39(+1.21%) |
Jun 14, 2004 | 32.51 | 32.57 | 32.29 | 32.34 | 2,357,578 | -0.28(-0.86%) |
Jun 10, 2004 | 32.79 | 32.85 | 32.48 | 32.62 | 4,323,195 | +0.27(+0.85%) |
Jun 09, 2004 | 32.44 | 32.57 | 32.31 | 32.34 | 2,795,920 | -0.10(-0.31%) |
Jun 08, 2004 | 32.21 | 32.50 | 32.10 | 32.44 | 3,383,376 | +0.23(+0.72%) |
Jun 07, 2004 | 31.78 | 32.23 | 31.77 | 32.21 | 3,905,205 | +0.60(+1.90%) |
Jun 04, 2004 | 31.51 | 31.78 | 31.51 | 31.61 | 2,968,571 | +0.22(+0.71%) |
Jun 03, 2004 | 31.58 | 31.82 | 31.38 | 31.39 | 4,563,965 | -0.55(-1.72%) |
Jun 02, 2004 | 31.77 | 32.03 | 31.77 | 31.94 | 3,412,313 | +0.18(+0.57%) |