Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.12 | 30.50 | 30.12 | 30.49 | 246,200 | +0.37(+1.23%) |
Aug 30, 2004 | 30.10 | 30.20 | 30.03 | 30.12 | 146,400 | -0.08(-0.26%) |
Aug 27, 2004 | 30.18 | 30.26 | 30.10 | 30.20 | 228,200 | +0.00(+0.00%) |
Aug 26, 2004 | 30.05 | 30.27 | 29.99 | 30.20 | 187,600 | +0.06(+0.20%) |
Aug 25, 2004 | 29.67 | 30.18 | 29.66 | 30.14 | 368,400 | +0.46(+1.55%) |
Aug 24, 2004 | 29.60 | 29.69 | 29.50 | 29.68 | 121,300 | +0.08(+0.27%) |
Aug 23, 2004 | 29.65 | 29.74 | 29.42 | 29.60 | 186,900 | -0.14(-0.47%) |
Aug 20, 2004 | 29.36 | 29.74 | 29.20 | 29.74 | 190,400 | +0.28(+0.95%) |
Aug 19, 2004 | 29.40 | 29.51 | 29.23 | 29.46 | 138,300 | -0.12(-0.41%) |
Aug 18, 2004 | 29.40 | 29.61 | 29.12 | 29.58 | 130,200 | +0.25(+0.85%) |
Aug 17, 2004 | 29.50 | 29.50 | 29.27 | 29.33 | 147,500 | -0.17(-0.58%) |
Aug 16, 2004 | 29.20 | 29.50 | 29.10 | 29.50 | 240,600 | +0.49(+1.69%) |
Aug 13, 2004 | 29.18 | 29.18 | 28.82 | 29.01 | 137,200 | -0.02(-0.07%) |
Aug 12, 2004 | 29.00 | 29.17 | 28.95 | 29.03 | 220,900 | +0.01(+0.03%) |
Aug 11, 2004 | 29.28 | 29.28 | 28.97 | 29.02 | 553,000 | -0.47(-1.59%) |
Aug 10, 2004 | 29.30 | 29.53 | 29.18 | 29.49 | 542,400 | +0.21(+0.72%) |
Aug 09, 2004 | 29.48 | 29.54 | 29.19 | 29.28 | 193,600 | -0.01(-0.03%) |
Aug 06, 2004 | 29.17 | 29.51 | 29.17 | 29.29 | 305,500 | +0.15(+0.51%) |
Aug 05, 2004 | 29.75 | 29.75 | 29.12 | 29.14 | 174,700 | -0.61(-2.05%) |
Aug 04, 2004 | 29.45 | 29.92 | 29.41 | 29.75 | 277,400 | +0.20(+0.68%) |
Aug 03, 2004 | 29.40 | 29.59 | 29.26 | 29.55 | 216,200 | +0.06(+0.20%) |
Aug 02, 2004 | 29.45 | 29.76 | 29.26 | 29.49 | 238,700 | -0.06(-0.20%) |
Jul 30, 2004 | 29.49 | 29.75 | 29.33 | 29.55 | 281,400 | +0.22(+0.75%) |
Jul 29, 2004 | 29.23 | 29.45 | 29.23 | 29.33 | 323,000 | +0.27(+0.93%) |
Jul 28, 2004 | 29.05 | 29.24 | 28.90 | 29.06 | 194,600 | +0.06(+0.21%) |
Jul 27, 2004 | 28.80 | 29.10 | 28.75 | 29.00 | 533,200 | +0.28(+0.97%) |
Jul 26, 2004 | 28.83 | 28.86 | 28.66 | 28.72 | 182,400 | +0.06(+0.21%) |
Jul 23, 2004 | 29.00 | 29.00 | 28.60 | 28.66 | 147,500 | -0.34(-1.17%) |
Jul 22, 2004 | 28.93 | 29.10 | 28.88 | 29.00 | 201,700 | +0.15(+0.52%) |
Jul 21, 2004 | 29.23 | 29.23 | 28.85 | 28.85 | 298,200 | -0.30(-1.03%) |
Jul 20, 2004 | 29.01 | 29.20 | 29.01 | 29.15 | 340,000 | +0.04(+0.14%) |
Jul 19, 2004 | 29.14 | 29.28 | 29.05 | 29.11 | 243,300 | -0.02(-0.07%) |
Jul 16, 2004 | 29.19 | 29.24 | 29.00 | 29.13 | 327,500 | -0.06(-0.21%) |
Jul 15, 2004 | 29.12 | 29.19 | 28.79 | 29.19 | 426,300 | +0.07(+0.24%) |
Jul 14, 2004 | 29.08 | 29.35 | 29.02 | 29.12 | 168,300 | -0.06(-0.21%) |
Jul 13, 2004 | 29.26 | 29.38 | 29.09 | 29.18 | 67,000 | -0.18(-0.61%) |
Jul 12, 2004 | 29.27 | 29.40 | 29.20 | 29.36 | 110,000 | +0.19(+0.65%) |
Jul 09, 2004 | 29.30 | 29.30 | 29.05 | 29.17 | 57,100 | +0.00(+0.00%) |
Jul 08, 2004 | 29.29 | 29.40 | 29.08 | 29.17 | 139,000 | -0.12(-0.41%) |
Jul 07, 2004 | 28.94 | 29.29 | 28.94 | 29.29 | 163,100 | +0.25(+0.86%) |
Jul 06, 2004 | 29.18 | 29.24 | 28.96 | 29.04 | 105,300 | -0.09(-0.31%) |
Jul 02, 2004 | 29.01 | 29.31 | 29.01 | 29.13 | 115,700 | +0.12(+0.41%) |
Jul 01, 2004 | 29.24 | 29.24 | 28.75 | 29.01 | 150,300 | -0.04(-0.14%) |
Jun 30, 2004 | 28.80 | 29.05 | 28.67 | 29.05 | 167,800 | +0.45(+1.57%) |
Jun 29, 2004 | 28.77 | 28.85 | 28.51 | 28.60 | 130,800 | -0.07(-0.24%) |
Jun 28, 2004 | 28.86 | 28.87 | 28.60 | 28.67 | 117,300 | -0.03(-0.10%) |
Jun 25, 2004 | 28.78 | 28.95 | 28.61 | 28.70 | 169,000 | -0.16(-0.55%) |
Jun 24, 2004 | 28.89 | 28.99 | 28.80 | 28.86 | 107,100 | +0.09(+0.31%) |
Jun 23, 2004 | 28.75 | 28.89 | 28.51 | 28.77 | 172,300 | -0.13(-0.45%) |
Jun 22, 2004 | 28.90 | 28.94 | 28.72 | 28.90 | 153,700 | +0.10(+0.35%) |
Jun 21, 2004 | 28.75 | 29.20 | 28.70 | 28.80 | 196,500 | -0.13(-0.45%) |
Jun 18, 2004 | 28.74 | 28.96 | 28.62 | 28.93 | 165,900 | +0.16(+0.56%) |
Jun 17, 2004 | 28.89 | 28.98 | 28.63 | 28.77 | 127,500 | -0.07(-0.24%) |
Jun 16, 2004 | 28.88 | 28.96 | 28.78 | 28.84 | 129,800 | +0.06(+0.21%) |
Jun 15, 2004 | 28.77 | 28.92 | 28.69 | 28.78 | 173,100 | +0.14(+0.49%) |
Jun 14, 2004 | 28.60 | 28.78 | 28.52 | 28.64 | 127,700 | +0.12(+0.42%) |
Jun 10, 2004 | 28.43 | 28.58 | 28.36 | 28.52 | 72,100 | +0.17(+0.60%) |
Jun 09, 2004 | 28.30 | 28.49 | 28.22 | 28.35 | 103,600 | -0.05(-0.18%) |
Jun 08, 2004 | 28.16 | 28.45 | 28.16 | 28.40 | 112,300 | +0.04(+0.14%) |
Jun 07, 2004 | 28.05 | 28.36 | 28.03 | 28.36 | 86,300 | +0.34(+1.21%) |
Jun 04, 2004 | 28.13 | 28.17 | 27.92 | 28.02 | 121,000 | +0.09(+0.32%) |
Jun 03, 2004 | 28.45 | 28.45 | 27.93 | 27.93 | 90,900 | -0.42(-1.48%) |
Jun 02, 2004 | 28.34 | 28.48 | 28.05 | 28.35 | 126,700 | +0.01(+0.04%) |