Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.65 | 26.78 | 26.44 | 26.75 | 2,682,904 | +0.05(+0.20%) |
Aug 30, 2004 | 26.34 | 26.81 | 26.31 | 26.69 | 2,191,538 | +0.20(+0.76%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.30 | 26.49 | 838,983 | +0.08(+0.29%) |
Aug 26, 2004 | 25.95 | 26.48 | 25.91 | 26.41 | 2,554,089 | -0.50(-1.86%) |
Aug 25, 2004 | 26.41 | 27.02 | 26.40 | 26.91 | 1,471,370 | +0.46(+1.75%) |
Aug 24, 2004 | 26.55 | 26.70 | 26.20 | 26.45 | 1,184,134 | +0.02(+0.06%) |
Aug 23, 2004 | 26.27 | 26.68 | 26.27 | 26.44 | 1,589,147 | -0.28(-1.04%) |
Aug 20, 2004 | 26.06 | 26.73 | 25.98 | 26.71 | 2,146,349 | +0.69(+2.63%) |
Aug 19, 2004 | 26.17 | 26.24 | 25.97 | 26.03 | 2,129,858 | -0.10(-0.38%) |
Aug 18, 2004 | 26.28 | 26.29 | 25.93 | 26.13 | 2,696,019 | -0.29(-1.08%) |
Aug 17, 2004 | 26.45 | 26.55 | 26.31 | 26.41 | 1,268,279 | -0.08(-0.32%) |
Aug 16, 2004 | 26.14 | 26.57 | 26.14 | 26.50 | 1,474,487 | +0.31(+1.18%) |
Aug 13, 2004 | 26.04 | 26.21 | 25.81 | 26.19 | 1,544,478 | +0.24(+0.92%) |
Aug 12, 2004 | 26.41 | 26.44 | 25.84 | 25.95 | 1,970,657 | -0.62(-2.32%) |
Aug 11, 2004 | 26.49 | 26.76 | 26.23 | 26.57 | 1,885,603 | -0.10(-0.38%) |
Aug 10, 2004 | 26.57 | 26.73 | 26.55 | 26.67 | 2,784,060 | +0.14(+0.52%) |
Aug 09, 2004 | 26.23 | 26.65 | 26.22 | 26.53 | 2,584,215 | +0.45(+1.74%) |
Aug 06, 2004 | 26.11 | 26.46 | 25.90 | 26.08 | 2,050,128 | -0.18(-0.67%) |
Aug 05, 2004 | 26.68 | 26.69 | 26.25 | 26.25 | 4,150,898 | -0.18(-0.70%) |
Aug 04, 2004 | 25.91 | 26.51 | 25.73 | 26.44 | 2,175,566 | +0.51(+1.96%) |
Aug 03, 2004 | 25.94 | 26.07 | 25.81 | 25.93 | 3,065,193 | -0.12(-0.44%) |
Aug 02, 2004 | 25.84 | 26.18 | 25.68 | 26.04 | 2,789,514 | +0.21(+0.80%) |
Jul 30, 2004 | 25.80 | 25.91 | 25.66 | 25.84 | 3,229,587 | +0.00(+0.00%) |
Jul 29, 2004 | 25.80 | 26.11 | 25.57 | 25.84 | 4,037,017 | +0.65(+2.57%) |
Jul 28, 2004 | 24.66 | 25.24 | 24.66 | 25.19 | 2,027,663 | +0.34(+1.36%) |
Jul 27, 2004 | 25.04 | 25.05 | 24.57 | 24.85 | 1,635,765 | -0.20(-0.80%) |
Jul 26, 2004 | 24.64 | 25.13 | 24.60 | 25.05 | 2,950,402 | +0.12(+0.46%) |
Jul 23, 2004 | 24.95 | 25.14 | 24.66 | 24.94 | 2,883,138 | -0.12(-0.46%) |
Jul 22, 2004 | 25.03 | 25.27 | 24.95 | 25.05 | 2,293,993 | -0.36(-1.42%) |
Jul 21, 2004 | 25.68 | 25.80 | 25.40 | 25.41 | 1,693,290 | -0.09(-0.36%) |
Jul 20, 2004 | 25.37 | 25.53 | 25.34 | 25.51 | 1,831,454 | +0.11(+0.42%) |
Jul 19, 2004 | 25.55 | 25.55 | 25.30 | 25.40 | 2,289,448 | -0.02(-0.06%) |
Jul 16, 2004 | 25.87 | 25.87 | 25.41 | 25.41 | 2,820,029 | -0.25(-0.99%) |
Jul 15, 2004 | 26.02 | 26.02 | 25.57 | 25.67 | 3,014,550 | -0.30(-1.16%) |
Jul 14, 2004 | 26.45 | 26.47 | 25.91 | 25.97 | 4,138,173 | -0.61(-2.29%) |
Jul 13, 2004 | 26.63 | 26.68 | 26.44 | 26.58 | 1,344,763 | +0.02(+0.09%) |
Jul 12, 2004 | 26.85 | 26.95 | 26.49 | 26.55 | 2,160,243 | -0.27(-1.00%) |
Jul 09, 2004 | 26.73 | 27.05 | 26.70 | 26.82 | 1,818,469 | +0.17(+0.64%) |
Jul 08, 2004 | 26.38 | 26.81 | 26.29 | 26.65 | 2,125,702 | +0.15(+0.58%) |
Jul 07, 2004 | 26.25 | 26.64 | 26.11 | 26.50 | 2,543,311 | +0.32(+1.21%) |
Jul 06, 2004 | 26.75 | 26.84 | 25.99 | 26.18 | 5,584,612 | -0.55(-2.07%) |
Jul 02, 2004 | 26.75 | 26.92 | 26.63 | 26.74 | 2,339,961 | -0.49(-1.78%) |
Jul 01, 2004 | 27.45 | 27.57 | 26.81 | 27.22 | 2,419,171 | -0.32(-1.17%) |
Jun 30, 2004 | 27.15 | 27.61 | 27.13 | 27.55 | 2,383,851 | +0.42(+1.53%) |
Jun 29, 2004 | 26.61 | 27.16 | 26.41 | 27.13 | 2,583,436 | +0.52(+1.94%) |
Jun 28, 2004 | 26.80 | 26.89 | 26.55 | 26.61 | 2,230,754 | -0.08(-0.32%) |
Jun 25, 2004 | 26.57 | 26.75 | 26.57 | 26.70 | 2,333,598 | -0.23(-0.86%) |
Jun 24, 2004 | 27.32 | 27.32 | 26.93 | 26.93 | 1,226,856 | -0.34(-1.24%) |
Jun 23, 2004 | 27.02 | 27.32 | 26.80 | 27.27 | 2,072,982 | +0.25(+0.94%) |
Jun 22, 2004 | 26.66 | 27.08 | 26.65 | 27.02 | 1,267,370 | +0.27(+1.01%) |
Jun 21, 2004 | 27.05 | 27.07 | 26.67 | 26.75 | 1,882,746 | -0.28(-1.05%) |
Jun 18, 2004 | 26.75 | 27.24 | 26.72 | 27.03 | 3,276,075 | +0.18(+0.66%) |
Jun 17, 2004 | 26.81 | 26.91 | 26.72 | 26.85 | 1,652,386 | +0.00(+0.00%) |
Jun 16, 2004 | 26.63 | 26.87 | 26.62 | 26.85 | 1,279,317 | +0.28(+1.04%) |
Jun 15, 2004 | 26.41 | 26.66 | 26.41 | 26.58 | 2,128,819 | +0.23(+0.88%) |
Jun 14, 2004 | 26.30 | 26.41 | 26.26 | 26.35 | 1,517,468 | -0.12(-0.44%) |
Jun 10, 2004 | 26.20 | 26.46 | 26.17 | 26.46 | 1,350,087 | +0.20(+0.76%) |
Jun 09, 2004 | 26.16 | 26.41 | 26.11 | 26.26 | 2,275,294 | +0.06(+0.24%) |
Jun 08, 2004 | 25.91 | 26.25 | 25.90 | 26.20 | 1,725,623 | +0.17(+0.65%) |
Jun 07, 2004 | 25.84 | 26.11 | 25.82 | 26.03 | 1,845,608 | +0.19(+0.75%) |
Jun 04, 2004 | 25.84 | 25.90 | 25.71 | 25.84 | 2,419,821 | +0.05(+0.18%) |
Jun 03, 2004 | 25.85 | 25.98 | 25.78 | 25.79 | 1,668,488 | -0.04(-0.15%) |
Jun 02, 2004 | 25.71 | 25.90 | 25.54 | 25.83 | 2,065,580 | +0.22(+0.84%) |