Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.56 | 23.79 | 23.43 | 23.78 | 22,915,142 | +0.16(+0.68%) |
Aug 30, 2004 | 23.66 | 23.75 | 23.61 | 23.62 | 12,928,722 | -0.15(-0.61%) |
Aug 27, 2004 | 23.75 | 23.83 | 23.68 | 23.77 | 10,860,507 | -0.01(-0.06%) |
Aug 26, 2004 | 23.75 | 23.86 | 23.67 | 23.78 | 12,576,964 | +0.00(+0.00%) |
Aug 25, 2004 | 23.58 | 23.92 | 23.51 | 23.78 | 21,704,328 | +0.12(+0.49%) |
Aug 24, 2004 | 23.71 | 23.75 | 23.50 | 23.66 | 21,872,554 | +0.09(+0.37%) |
Aug 23, 2004 | 23.70 | 23.74 | 23.54 | 23.58 | 18,480,318 | -0.10(-0.43%) |
Aug 20, 2004 | 23.69 | 23.79 | 23.56 | 23.68 | 22,433,630 | -0.04(-0.18%) |
Aug 19, 2004 | 23.66 | 23.74 | 23.45 | 23.72 | 19,302,558 | -0.05(-0.21%) |
Aug 18, 2004 | 23.28 | 23.77 | 23.21 | 23.77 | 24,545,142 | +0.46(+1.99%) |
Aug 17, 2004 | 23.43 | 23.53 | 23.24 | 23.31 | 19,362,264 | -0.12(-0.50%) |
Aug 16, 2004 | 23.11 | 23.42 | 23.08 | 23.42 | 19,506,772 | +0.30(+1.29%) |
Aug 13, 2004 | 22.99 | 23.16 | 22.84 | 23.13 | 22,450,866 | +0.20(+0.89%) |
Aug 12, 2004 | 23.19 | 23.23 | 22.92 | 22.92 | 20,280,750 | -0.43(-1.83%) |
Aug 11, 2004 | 23.13 | 23.38 | 23.03 | 23.35 | 18,899,780 | +0.08(+0.34%) |
Aug 10, 2004 | 23.13 | 23.28 | 23.03 | 23.27 | 18,936,184 | +0.17(+0.75%) |
Aug 09, 2004 | 22.87 | 23.24 | 22.84 | 23.10 | 22,077,874 | +0.24(+1.05%) |
Aug 06, 2004 | 23.06 | 23.18 | 22.79 | 22.86 | 33,986,344 | -0.51(-2.17%) |
Aug 05, 2004 | 23.82 | 23.89 | 23.34 | 23.37 | 27,498,336 | -0.48(-2.01%) |
Aug 04, 2004 | 23.68 | 23.90 | 23.66 | 23.85 | 18,367,110 | +0.01(+0.03%) |
Aug 03, 2004 | 24.08 | 24.08 | 23.79 | 23.84 | 21,773,550 | -0.28(-1.17%) |
Aug 02, 2004 | 23.68 | 24.19 | 23.68 | 24.12 | 18,328,914 | +0.01(+0.03%) |
Jul 30, 2004 | 23.98 | 24.11 | 23.85 | 24.11 | 19,424,728 | +0.03(+0.12%) |
Jul 29, 2004 | 24.19 | 24.26 | 23.91 | 24.08 | 22,753,674 | -0.06(-0.24%) |
Jul 28, 2004 | 24.15 | 24.27 | 23.46 | 24.14 | 30,900,226 | +0.36(+1.49%) |
Jul 27, 2004 | 23.57 | 23.86 | 23.53 | 23.79 | 23,863,964 | +0.36(+1.52%) |
Jul 26, 2004 | 23.69 | 23.75 | 23.22 | 23.43 | 27,806,796 | -0.15(-0.65%) |
Jul 23, 2004 | 23.81 | 23.81 | 23.29 | 23.58 | 20,122,728 | -0.26(-1.09%) |
Jul 22, 2004 | 23.61 | 23.97 | 23.50 | 23.85 | 25,392,616 | +0.20(+0.86%) |
Jul 21, 2004 | 24.17 | 24.26 | 23.64 | 23.64 | 29,274,362 | -0.44(-1.84%) |
Jul 20, 2004 | 24.03 | 24.11 | 23.91 | 24.08 | 24,994,250 | -0.01(-0.06%) |
Jul 19, 2004 | 24.15 | 24.19 | 23.87 | 24.10 | 27,966,612 | +0.10(+0.42%) |
Jul 16, 2004 | 24.38 | 24.38 | 23.97 | 24.00 | 34,877,528 | -0.20(-0.84%) |
Jul 15, 2004 | 24.01 | 24.32 | 23.93 | 24.20 | 43,270,076 | +0.17(+0.72%) |
Jul 14, 2004 | 23.79 | 24.11 | 23.74 | 24.03 | 45,496,728 | +0.21(+0.88%) |
Jul 13, 2004 | 23.74 | 23.85 | 23.68 | 23.82 | 31,642,350 | +0.17(+0.74%) |
Jul 12, 2004 | 23.37 | 23.68 | 23.21 | 23.64 | 26,452,302 | +0.31(+1.34%) |
Jul 09, 2004 | 23.24 | 23.39 | 23.15 | 23.33 | 34,781,832 | +0.34(+1.48%) |
Jul 08, 2004 | 23.11 | 23.21 | 22.97 | 22.99 | 29,605,022 | -0.23(-1.00%) |
Jul 07, 2004 | 23.01 | 23.35 | 23.01 | 23.22 | 30,435,812 | +0.14(+0.60%) |
Jul 06, 2004 | 22.92 | 23.13 | 22.84 | 23.08 | 24,029,020 | +0.12(+0.51%) |
Jul 02, 2004 | 23.17 | 23.18 | 22.95 | 22.97 | 27,877,396 | -0.25(-1.06%) |
Jul 01, 2004 | 23.50 | 23.53 | 23.11 | 23.21 | 43,328,544 | -0.28(-1.20%) |
Jun 30, 2004 | 23.50 | 23.56 | 23.26 | 23.50 | 37,515,784 | +0.05(+0.22%) |
Jun 29, 2004 | 23.45 | 23.55 | 23.44 | 23.45 | 28,001,636 | +0.01(+0.06%) |
Jun 28, 2004 | 23.79 | 23.81 | 23.29 | 23.43 | 49,719,476 | +0.09(+0.40%) |
Jun 25, 2004 | 24.08 | 24.14 | 23.34 | 23.34 | 110,694,104 | -0.79(-3.28%) |
Jun 24, 2004 | 24.09 | 24.14 | 23.96 | 24.13 | 47,213,324 | -0.11(-0.45%) |
Jun 23, 2004 | 23.83 | 24.29 | 23.74 | 24.24 | 47,342,940 | +0.41(+1.74%) |
Jun 22, 2004 | 23.57 | 23.91 | 23.57 | 23.82 | 33,431,888 | +0.18(+0.77%) |
Jun 21, 2004 | 23.63 | 23.78 | 23.55 | 23.64 | 30,992,198 | +0.01(+0.06%) |
Jun 18, 2004 | 23.45 | 23.71 | 23.37 | 23.63 | 83,163,360 | +0.16(+0.68%) |
Jun 17, 2004 | 23.24 | 23.53 | 23.20 | 23.47 | 42,753,816 | +0.18(+0.78%) |
Jun 16, 2004 | 23.05 | 23.29 | 23.01 | 23.29 | 30,931,388 | +0.22(+0.94%) |
Jun 15, 2004 | 22.98 | 23.16 | 22.89 | 23.07 | 32,233,762 | +0.17(+0.76%) |
Jun 14, 2004 | 22.74 | 22.90 | 22.70 | 22.89 | 21,863,040 | +0.06(+0.25%) |
Jun 10, 2004 | 22.59 | 22.84 | 22.59 | 22.84 | 22,053,742 | +0.22(+0.99%) |
Jun 09, 2004 | 22.77 | 22.90 | 22.59 | 22.61 | 25,505,410 | -0.21(-0.92%) |
Jun 08, 2004 | 22.88 | 22.99 | 22.67 | 22.82 | 27,110,590 | -0.15(-0.66%) |
Jun 07, 2004 | 22.83 | 22.98 | 22.78 | 22.97 | 29,007,958 | +0.33(+1.44%) |
Jun 04, 2004 | 22.63 | 22.74 | 22.53 | 22.65 | 24,474,128 | +0.17(+0.74%) |
Jun 03, 2004 | 22.55 | 22.71 | 22.44 | 22.48 | 21,445,508 | -0.07(-0.32%) |
Jun 02, 2004 | 22.61 | 22.64 | 22.45 | 22.55 | 24,511,636 | +0.04(+0.19%) |