Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.58 | 28.79 | 28.51 | 28.78 | 2,772,994 | +0.27(+0.93%) |
Aug 30, 2004 | 28.50 | 28.61 | 28.49 | 28.51 | 2,006,702 | -0.10(-0.36%) |
Aug 27, 2004 | 28.65 | 28.68 | 28.53 | 28.62 | 2,210,309 | +0.07(+0.25%) |
Aug 26, 2004 | 28.47 | 28.60 | 28.44 | 28.55 | 1,537,397 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.20 | 28.52 | 3,558,540 | +0.30(+1.06%) |
Aug 24, 2004 | 28.37 | 28.37 | 28.19 | 28.23 | 4,618,449 | -0.01(-0.02%) |
Aug 23, 2004 | 28.49 | 28.49 | 28.20 | 28.23 | 2,338,826 | -0.23(-0.81%) |
Aug 20, 2004 | 28.27 | 28.52 | 28.21 | 28.46 | 2,416,803 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.45 | 28.25 | 28.33 | 1,889,256 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.41 | 27.99 | 28.40 | 2,998,261 | +0.21(+0.76%) |
Aug 17, 2004 | 28.25 | 28.28 | 28.12 | 28.18 | 1,295,764 | +0.02(+0.07%) |
Aug 16, 2004 | 27.86 | 28.24 | 27.86 | 28.16 | 1,650,511 | +0.28(+1.01%) |
Aug 13, 2004 | 27.98 | 27.98 | 27.83 | 27.88 | 1,191,314 | +0.17(+0.60%) |
Aug 12, 2004 | 27.94 | 27.95 | 27.71 | 27.71 | 1,329,458 | -0.31(-1.11%) |
Aug 11, 2004 | 27.92 | 28.07 | 27.82 | 28.03 | 1,397,327 | -0.09(-0.33%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.04 | 28.12 | 1,369,891 | +0.23(+0.82%) |
Aug 09, 2004 | 28.00 | 28.04 | 27.88 | 27.89 | 1,424,763 | -0.03(-0.11%) |
Aug 06, 2004 | 28.24 | 28.24 | 27.87 | 27.92 | 1,551,356 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.96 | 2,138,589 | -0.42(-1.49%) |
Aug 04, 2004 | 28.15 | 28.46 | 28.13 | 28.39 | 1,555,206 | -0.00(-0.01%) |
Aug 03, 2004 | 28.51 | 28.61 | 28.39 | 28.39 | 1,706,828 | -0.19(-0.65%) |
Aug 02, 2004 | 28.44 | 28.61 | 28.37 | 28.58 | 2,438,464 | +0.13(+0.47%) |
Jul 30, 2004 | 28.48 | 28.51 | 28.33 | 28.44 | 4,796,063 | +0.10(+0.37%) |
Jul 29, 2004 | 28.29 | 28.45 | 28.20 | 28.34 | 3,449,757 | +0.04(+0.12%) |
Jul 28, 2004 | 28.19 | 28.38 | 27.99 | 28.30 | 2,816,315 | +0.04(+0.13%) |
Jul 27, 2004 | 28.14 | 28.30 | 27.99 | 28.26 | 2,631,962 | +0.17(+0.62%) |
Jul 26, 2004 | 28.28 | 28.28 | 28.01 | 28.09 | 2,516,441 | +0.00(+0.00%) |
Jul 23, 2004 | 28.46 | 28.46 | 28.06 | 28.09 | 2,146,291 | -0.47(-1.65%) |
Jul 22, 2004 | 28.69 | 28.72 | 28.49 | 28.56 | 4,484,636 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.46 | 28.46 | 2,584,791 | -0.63(-2.17%) |
Jul 20, 2004 | 29.00 | 29.12 | 28.89 | 29.10 | 1,261,108 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.20 | 28.94 | 29.08 | 1,234,153 | +0.02(+0.08%) |
Jul 16, 2004 | 29.17 | 29.28 | 29.06 | 29.06 | 2,168,432 | +0.23(+0.81%) |
Jul 15, 2004 | 29.09 | 29.12 | 28.81 | 28.83 | 3,673,098 | -0.36(-1.25%) |
Jul 14, 2004 | 29.13 | 29.35 | 29.10 | 29.19 | 2,254,592 | -0.17(-0.57%) |
Jul 13, 2004 | 29.43 | 29.43 | 29.19 | 29.36 | 2,136,664 | -0.15(-0.49%) |
Jul 12, 2004 | 29.42 | 29.50 | 29.31 | 29.50 | 924,171 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.29 | 29.42 | 1,776,141 | +0.25(+0.85%) |
Jul 08, 2004 | 29.24 | 29.31 | 29.09 | 29.17 | 1,899,845 | -0.19(-0.64%) |
Jul 07, 2004 | 29.28 | 29.41 | 29.24 | 29.36 | 1,571,572 | +0.34(+1.18%) |
Jul 06, 2004 | 29.20 | 29.21 | 29.01 | 29.01 | 1,813,685 | -0.49(-1.65%) |
Jul 02, 2004 | 29.36 | 29.53 | 29.36 | 29.50 | 1,711,641 | +0.16(+0.56%) |
Jul 01, 2004 | 29.62 | 29.64 | 29.22 | 29.33 | 3,483,451 | -0.37(-1.26%) |
Jun 30, 2004 | 29.62 | 29.74 | 29.37 | 29.71 | 8,519,703 | +0.19(+0.63%) |
Jun 29, 2004 | 29.48 | 29.55 | 29.44 | 29.52 | 4,309,429 | -0.06(-0.21%) |
Jun 28, 2004 | 29.72 | 29.76 | 29.50 | 29.58 | 4,511,591 | +0.18(+0.61%) |
Jun 25, 2004 | 29.38 | 29.50 | 29.37 | 29.40 | 2,338,345 | -0.11(-0.37%) |
Jun 24, 2004 | 29.51 | 29.59 | 29.44 | 29.51 | 1,795,394 | +0.11(+0.39%) |
Jun 23, 2004 | 29.16 | 29.44 | 29.04 | 29.40 | 1,571,090 | +0.18(+0.63%) |
Jun 22, 2004 | 29.14 | 29.25 | 28.94 | 29.21 | 2,217,529 | +0.01(+0.04%) |
Jun 21, 2004 | 29.33 | 29.40 | 29.18 | 29.20 | 1,440,166 | -0.10(-0.35%) |
Jun 18, 2004 | 29.22 | 29.49 | 29.19 | 29.30 | 3,030,511 | +0.05(+0.18%) |
Jun 17, 2004 | 29.10 | 29.28 | 29.03 | 29.25 | 1,496,002 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.19 | 28.98 | 29.06 | 1,021,882 | -0.01(-0.04%) |
Jun 15, 2004 | 28.96 | 29.27 | 28.88 | 29.08 | 3,309,687 | +0.51(+1.77%) |
Jun 14, 2004 | 28.72 | 28.77 | 28.51 | 28.57 | 2,224,268 | -0.70(-2.41%) |
Jun 10, 2004 | 29.19 | 29.33 | 29.12 | 29.27 | 1,290,470 | +0.34(+1.18%) |
Jun 09, 2004 | 29.27 | 29.27 | 28.88 | 28.93 | 3,669,248 | -0.50(-1.71%) |
Jun 08, 2004 | 29.44 | 29.46 | 29.24 | 29.43 | 2,256,999 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.60 | 29.27 | 29.60 | 1,676,985 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.06 | 28.75 | 28.96 | 2,179,503 | +0.34(+1.20%) |
Jun 03, 2004 | 28.69 | 28.78 | 28.54 | 28.62 | 1,687,093 | -0.28(-0.96%) |
Jun 02, 2004 | 29.00 | 29.03 | 28.77 | 28.90 | 3,078,163 | +0.08(+0.29%) |