Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.59 | 28.80 | 28.52 | 28.79 | 2,772,259 | +0.27(+0.93%) |
Aug 30, 2004 | 28.51 | 28.61 | 28.50 | 28.52 | 2,006,170 | -0.10(-0.36%) |
Aug 27, 2004 | 28.66 | 28.69 | 28.54 | 28.63 | 2,209,722 | +0.07(+0.25%) |
Aug 26, 2004 | 28.48 | 28.60 | 28.45 | 28.55 | 1,536,989 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.21 | 28.53 | 3,557,596 | +0.30(+1.06%) |
Aug 24, 2004 | 28.38 | 28.38 | 28.19 | 28.23 | 4,617,223 | -0.01(-0.02%) |
Aug 23, 2004 | 28.50 | 28.50 | 28.21 | 28.24 | 2,338,206 | -0.23(-0.81%) |
Aug 20, 2004 | 28.28 | 28.53 | 28.22 | 28.47 | 2,416,162 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.46 | 28.26 | 28.34 | 1,888,754 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.42 | 27.99 | 28.40 | 2,997,466 | +0.21(+0.76%) |
Aug 17, 2004 | 28.26 | 28.29 | 28.13 | 28.19 | 1,295,421 | +0.02(+0.07%) |
Aug 16, 2004 | 27.87 | 28.25 | 27.87 | 28.17 | 1,650,074 | +0.28(+1.01%) |
Aug 13, 2004 | 27.99 | 27.99 | 27.83 | 27.89 | 1,190,998 | +0.17(+0.60%) |
Aug 12, 2004 | 27.95 | 27.96 | 27.72 | 27.72 | 1,329,106 | -0.31(-1.11%) |
Aug 11, 2004 | 27.93 | 28.08 | 27.82 | 28.03 | 1,396,956 | -0.09(-0.33%) |
Aug 10, 2004 | 28.14 | 28.25 | 28.04 | 28.13 | 1,369,527 | +0.23(+0.82%) |
Aug 09, 2004 | 28.01 | 28.04 | 27.89 | 27.90 | 1,424,385 | -0.03(-0.11%) |
Aug 06, 2004 | 28.25 | 28.25 | 27.88 | 27.93 | 1,550,944 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.97 | 2,138,022 | -0.42(-1.49%) |
Aug 04, 2004 | 28.16 | 28.47 | 28.14 | 28.39 | 1,554,794 | -0.00(-0.01%) |
Aug 03, 2004 | 28.52 | 28.62 | 28.40 | 28.40 | 1,706,375 | -0.19(-0.65%) |
Aug 02, 2004 | 28.45 | 28.61 | 28.38 | 28.58 | 2,437,817 | +0.14(+0.47%) |
Jul 30, 2004 | 28.49 | 28.52 | 28.34 | 28.45 | 4,794,790 | +0.10(+0.37%) |
Jul 29, 2004 | 28.30 | 28.46 | 28.21 | 28.35 | 3,448,842 | +0.04(+0.12%) |
Jul 28, 2004 | 28.20 | 28.38 | 28.00 | 28.31 | 2,815,568 | +0.04(+0.13%) |
Jul 27, 2004 | 28.15 | 28.31 | 28.00 | 28.27 | 2,631,264 | +0.17(+0.62%) |
Jul 26, 2004 | 28.29 | 28.29 | 28.02 | 28.10 | 2,515,773 | +0.00(+0.00%) |
Jul 23, 2004 | 28.47 | 28.47 | 28.07 | 28.10 | 2,145,721 | -0.47(-1.65%) |
Jul 22, 2004 | 28.70 | 28.73 | 28.49 | 28.57 | 4,483,447 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.47 | 28.47 | 2,584,105 | -0.63(-2.17%) |
Jul 20, 2004 | 29.01 | 29.12 | 28.90 | 29.10 | 1,260,773 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.21 | 28.95 | 29.09 | 1,233,826 | +0.02(+0.08%) |
Jul 16, 2004 | 29.18 | 29.29 | 29.07 | 29.07 | 2,167,857 | +0.23(+0.81%) |
Jul 15, 2004 | 29.10 | 29.12 | 28.82 | 28.83 | 3,672,124 | -0.36(-1.25%) |
Jul 14, 2004 | 29.14 | 29.36 | 29.11 | 29.20 | 2,253,994 | -0.17(-0.57%) |
Jul 13, 2004 | 29.44 | 29.44 | 29.19 | 29.36 | 2,136,097 | -0.15(-0.49%) |
Jul 12, 2004 | 29.43 | 29.51 | 29.32 | 29.51 | 923,925 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.30 | 29.42 | 1,775,670 | +0.25(+0.85%) |
Jul 08, 2004 | 29.25 | 29.32 | 29.09 | 29.18 | 1,899,341 | -0.19(-0.64%) |
Jul 07, 2004 | 29.29 | 29.42 | 29.24 | 29.36 | 1,571,155 | +0.34(+1.18%) |
Jul 06, 2004 | 29.21 | 29.22 | 29.02 | 29.02 | 1,813,204 | -0.49(-1.65%) |
Jul 02, 2004 | 29.37 | 29.54 | 29.37 | 29.51 | 1,711,187 | +0.16(+0.56%) |
Jul 01, 2004 | 29.63 | 29.65 | 29.23 | 29.34 | 3,482,527 | -0.37(-1.26%) |
Jun 30, 2004 | 29.63 | 29.75 | 29.38 | 29.72 | 8,517,442 | +0.19(+0.63%) |
Jun 29, 2004 | 29.49 | 29.56 | 29.45 | 29.53 | 4,308,286 | -0.06(-0.21%) |
Jun 28, 2004 | 29.73 | 29.77 | 29.51 | 29.59 | 4,510,394 | +0.18(+0.61%) |
Jun 25, 2004 | 29.39 | 29.51 | 29.38 | 29.41 | 2,337,725 | -0.11(-0.37%) |
Jun 24, 2004 | 29.52 | 29.60 | 29.45 | 29.52 | 1,794,918 | +0.11(+0.39%) |
Jun 23, 2004 | 29.17 | 29.45 | 29.05 | 29.41 | 1,570,674 | +0.19(+0.63%) |
Jun 22, 2004 | 29.14 | 29.26 | 28.95 | 29.22 | 2,216,941 | +0.01(+0.04%) |
Jun 21, 2004 | 29.34 | 29.41 | 29.19 | 29.21 | 1,439,784 | -0.10(-0.35%) |
Jun 18, 2004 | 29.23 | 29.50 | 29.20 | 29.31 | 3,029,707 | +0.05(+0.18%) |
Jun 17, 2004 | 29.11 | 29.29 | 29.04 | 29.26 | 1,495,605 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.20 | 28.99 | 29.07 | 1,021,611 | -0.01(-0.04%) |
Jun 15, 2004 | 28.97 | 29.28 | 28.89 | 29.08 | 3,308,809 | +0.51(+1.77%) |
Jun 14, 2004 | 28.73 | 28.77 | 28.52 | 28.58 | 2,223,678 | -0.70(-2.41%) |
Jun 10, 2004 | 29.20 | 29.33 | 29.13 | 29.28 | 1,290,127 | +0.34(+1.18%) |
Jun 09, 2004 | 29.28 | 29.28 | 28.89 | 28.94 | 3,668,274 | -0.50(-1.72%) |
Jun 08, 2004 | 29.45 | 29.47 | 29.25 | 29.44 | 2,256,400 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.61 | 29.28 | 29.61 | 1,676,540 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.07 | 28.76 | 28.97 | 2,178,925 | +0.34(+1.20%) |
Jun 03, 2004 | 28.70 | 28.79 | 28.54 | 28.63 | 1,686,646 | -0.28(-0.96%) |
Jun 02, 2004 | 29.01 | 29.04 | 28.77 | 28.90 | 3,077,347 | +0.08(+0.29%) |