Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.90 | 34.49 | 33.89 | 34.49 | 2,466,126 | +0.55(+1.63%) |
Aug 30, 2004 | 33.96 | 34.10 | 33.86 | 33.94 | 2,570,729 | -0.27(-0.78%) |
Aug 27, 2004 | 34.11 | 34.29 | 33.95 | 34.21 | 1,455,946 | +0.02(+0.07%) |
Aug 26, 2004 | 34.09 | 34.36 | 34.07 | 34.19 | 2,004,220 | -0.11(-0.33%) |
Aug 25, 2004 | 33.80 | 34.37 | 33.62 | 34.30 | 4,193,006 | +0.71(+2.10%) |
Aug 24, 2004 | 33.46 | 33.66 | 33.42 | 33.59 | 1,690,656 | +0.20(+0.61%) |
Aug 23, 2004 | 33.35 | 33.56 | 33.32 | 33.39 | 2,038,225 | +0.04(+0.12%) |
Aug 20, 2004 | 32.92 | 33.36 | 32.90 | 33.35 | 2,223,530 | +0.32(+0.96%) |
Aug 19, 2004 | 32.99 | 33.24 | 32.87 | 33.03 | 2,556,807 | -0.12(-0.37%) |
Aug 18, 2004 | 32.99 | 33.16 | 32.91 | 33.16 | 3,848,640 | +0.27(+0.81%) |
Aug 17, 2004 | 33.28 | 33.42 | 32.77 | 32.89 | 3,906,918 | -0.53(-1.58%) |
Aug 16, 2004 | 33.48 | 33.48 | 33.15 | 33.42 | 3,318,108 | +0.02(+0.07%) |
Aug 13, 2004 | 33.50 | 33.55 | 33.16 | 33.39 | 3,298,641 | -0.11(-0.34%) |
Aug 12, 2004 | 33.48 | 33.67 | 33.29 | 33.50 | 6,075,990 | -0.05(-0.15%) |
Aug 11, 2004 | 32.64 | 33.67 | 32.55 | 33.55 | 4,986,218 | +0.85(+2.61%) |
Aug 10, 2004 | 32.47 | 32.71 | 32.38 | 32.70 | 3,423,450 | +0.30(+0.93%) |
Aug 09, 2004 | 32.38 | 32.47 | 32.28 | 32.40 | 3,257,120 | +0.11(+0.35%) |
Aug 06, 2004 | 32.28 | 32.43 | 32.04 | 32.29 | 3,889,792 | -0.02(-0.05%) |
Aug 05, 2004 | 32.37 | 32.44 | 32.12 | 32.30 | 3,519,429 | -0.01(-0.03%) |
Aug 04, 2004 | 32.02 | 32.51 | 31.91 | 32.31 | 4,023,349 | +0.17(+0.53%) |
Aug 03, 2004 | 31.75 | 32.25 | 31.75 | 32.14 | 3,290,016 | +0.39(+1.23%) |
Aug 02, 2004 | 31.57 | 32.00 | 31.57 | 31.75 | 4,620,537 | +0.11(+0.36%) |
Jul 30, 2004 | 31.09 | 31.99 | 31.06 | 31.64 | 9,016,836 | +0.67(+2.15%) |
Jul 29, 2004 | 32.63 | 32.63 | 30.66 | 30.97 | 11,538,776 | -1.96(-5.96%) |
Jul 28, 2004 | 32.51 | 32.94 | 32.30 | 32.94 | 4,536,140 | +0.36(+1.10%) |
Jul 27, 2004 | 32.14 | 32.77 | 32.12 | 32.58 | 3,263,403 | +0.54(+1.67%) |
Jul 26, 2004 | 33.57 | 33.58 | 31.91 | 32.04 | 3,428,871 | -0.11(-0.35%) |
Jul 23, 2004 | 32.06 | 32.80 | 31.90 | 32.16 | 4,124,749 | +0.00(+0.00%) |
Jul 22, 2004 | 32.34 | 32.34 | 31.73 | 32.16 | 4,645,302 | -0.28(-0.88%) |
Jul 21, 2004 | 33.40 | 33.48 | 32.34 | 32.44 | 6,248,974 | -1.06(-3.15%) |
Jul 20, 2004 | 33.50 | 33.72 | 33.16 | 33.50 | 3,323,282 | -0.24(-0.70%) |
Jul 19, 2004 | 34.01 | 34.17 | 33.72 | 33.73 | 3,097,196 | -0.41(-1.21%) |
Jul 16, 2004 | 33.97 | 34.15 | 33.56 | 34.15 | 3,230,384 | +0.34(+1.01%) |
Jul 15, 2004 | 34.29 | 34.36 | 33.71 | 33.80 | 3,090,297 | -0.33(-0.97%) |
Jul 14, 2004 | 34.37 | 34.50 | 34.02 | 34.14 | 2,383,823 | -0.44(-1.27%) |
Jul 13, 2004 | 34.70 | 34.75 | 34.51 | 34.58 | 2,025,905 | -0.16(-0.47%) |
Jul 12, 2004 | 34.66 | 34.77 | 34.34 | 34.74 | 1,903,313 | +0.07(+0.19%) |
Jul 09, 2004 | 34.54 | 34.84 | 34.41 | 34.67 | 2,397,130 | +0.34(+0.99%) |
Jul 08, 2004 | 34.31 | 34.66 | 34.22 | 34.33 | 2,325,792 | -0.04(-0.12%) |
Jul 07, 2004 | 34.13 | 34.55 | 34.09 | 34.37 | 3,869,462 | +0.08(+0.24%) |
Jul 06, 2004 | 33.83 | 35.14 | 33.76 | 34.29 | 3,599,761 | +0.13(+0.38%) |
Jul 02, 2004 | 34.33 | 34.37 | 34.01 | 34.16 | 1,903,929 | -0.28(-0.82%) |
Jul 01, 2004 | 34.29 | 34.66 | 34.05 | 34.45 | 3,723,954 | +0.03(+0.09%) |
Jun 30, 2004 | 34.23 | 34.52 | 34.12 | 34.41 | 3,438,605 | +0.13(+0.38%) |
Jun 29, 2004 | 34.07 | 34.58 | 33.97 | 34.28 | 3,708,307 | +0.11(+0.33%) |
Jun 28, 2004 | 34.78 | 34.82 | 34.13 | 34.17 | 4,868,924 | -0.61(-1.75%) |
Jun 25, 2004 | 34.54 | 34.78 | 34.21 | 34.78 | 5,751,831 | +0.16(+0.47%) |
Jun 24, 2004 | 34.79 | 34.99 | 34.54 | 34.62 | 2,212,688 | -0.38(-1.09%) |
Jun 23, 2004 | 34.79 | 35.02 | 34.41 | 35.00 | 4,876,439 | +0.29(+0.84%) |
Jun 22, 2004 | 34.37 | 34.80 | 34.36 | 34.71 | 3,235,928 | +0.22(+0.64%) |
Jun 21, 2004 | 34.58 | 34.65 | 34.41 | 34.49 | 3,213,381 | -0.17(-0.49%) |
Jun 18, 2004 | 34.73 | 34.85 | 34.56 | 34.66 | 4,353,546 | -0.28(-0.79%) |
Jun 17, 2004 | 34.98 | 35.09 | 34.88 | 34.93 | 2,226,857 | -0.13(-0.37%) |
Jun 16, 2004 | 35.10 | 35.16 | 34.98 | 35.06 | 2,084,428 | -0.07(-0.21%) |
Jun 15, 2004 | 35.31 | 35.40 | 34.98 | 35.14 | 2,517,380 | -0.07(-0.21%) |
Jun 14, 2004 | 35.23 | 35.42 | 34.92 | 35.21 | 2,470,685 | -0.26(-0.73%) |
Jun 10, 2004 | 35.31 | 35.52 | 35.23 | 35.47 | 2,664,121 | +0.16(+0.46%) |
Jun 09, 2004 | 35.10 | 35.53 | 35.05 | 35.31 | 2,674,101 | +0.14(+0.39%) |
Jun 08, 2004 | 34.69 | 35.18 | 34.66 | 35.17 | 3,484,315 | +0.15(+0.44%) |
Jun 07, 2004 | 35.02 | 35.10 | 34.74 | 35.01 | 4,225,779 | +0.19(+0.54%) |
Jun 04, 2004 | 35.00 | 35.18 | 34.75 | 34.83 | 3,516,842 | -0.09(-0.26%) |
Jun 03, 2004 | 35.18 | 35.18 | 34.91 | 34.92 | 2,800,758 | -0.27(-0.76%) |
Jun 02, 2004 | 35.02 | 35.27 | 34.90 | 35.18 | 2,728,928 | +0.07(+0.21%) |