Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.83 | 28.83 | 28.59 | 28.83 | 337,721 | -0.01(-0.02%) |
Aug 30, 2004 | 28.67 | 28.97 | 28.66 | 28.83 | 176,819 | +0.00(+0.00%) |
Aug 27, 2004 | 28.91 | 29.01 | 28.73 | 28.83 | 129,376 | -0.12(-0.42%) |
Aug 26, 2004 | 28.91 | 28.99 | 28.78 | 28.96 | 148,416 | +0.07(+0.24%) |
Aug 25, 2004 | 28.51 | 28.89 | 28.51 | 28.89 | 249,077 | +0.34(+1.19%) |
Aug 24, 2004 | 28.32 | 28.57 | 28.32 | 28.55 | 275,608 | +0.29(+1.02%) |
Aug 23, 2004 | 28.58 | 28.62 | 28.23 | 28.26 | 218,332 | -0.31(-1.10%) |
Aug 20, 2004 | 28.14 | 28.58 | 28.07 | 28.57 | 304,011 | +0.47(+1.69%) |
Aug 19, 2004 | 28.42 | 28.42 | 27.88 | 28.10 | 390,158 | -0.37(-1.28%) |
Aug 18, 2004 | 28.04 | 28.51 | 27.88 | 28.46 | 360,506 | +0.43(+1.53%) |
Aug 17, 2004 | 28.10 | 28.10 | 27.85 | 28.03 | 414,816 | +0.04(+0.16%) |
Aug 16, 2004 | 27.58 | 28.00 | 27.58 | 27.99 | 220,673 | +0.44(+1.58%) |
Aug 13, 2004 | 27.56 | 27.68 | 27.51 | 27.55 | 166,207 | +0.00(+0.00%) |
Aug 12, 2004 | 27.49 | 27.62 | 27.46 | 27.55 | 385,632 | +0.06(+0.23%) |
Aug 11, 2004 | 27.28 | 27.51 | 27.04 | 27.49 | 157,780 | +0.20(+0.73%) |
Aug 10, 2004 | 26.94 | 27.29 | 26.94 | 27.29 | 167,456 | +0.40(+1.50%) |
Aug 09, 2004 | 26.82 | 27.01 | 26.82 | 26.89 | 196,640 | +0.06(+0.22%) |
Aug 06, 2004 | 27.36 | 27.39 | 26.82 | 26.83 | 244,551 | -0.57(-2.08%) |
Aug 05, 2004 | 27.50 | 27.50 | 27.17 | 27.40 | 237,996 | -0.16(-0.58%) |
Aug 04, 2004 | 27.28 | 27.62 | 27.15 | 27.56 | 199,293 | +0.28(+1.01%) |
Aug 03, 2004 | 27.52 | 27.52 | 27.24 | 27.28 | 173,386 | -0.24(-0.86%) |
Aug 02, 2004 | 27.55 | 27.65 | 27.29 | 27.52 | 244,395 | -0.04(-0.16%) |
Jul 30, 2004 | 27.57 | 27.67 | 27.44 | 27.57 | 237,528 | -0.04(-0.14%) |
Jul 29, 2004 | 27.36 | 27.76 | 27.36 | 27.60 | 289,185 | +0.00(+0.00%) |
Jul 28, 2004 | 27.68 | 27.75 | 27.39 | 27.60 | 230,349 | -0.04(-0.16%) |
Jul 27, 2004 | 27.58 | 27.81 | 27.57 | 27.65 | 186,808 | +0.10(+0.35%) |
Jul 26, 2004 | 27.67 | 27.71 | 27.49 | 27.55 | 231,598 | -0.13(-0.46%) |
Jul 23, 2004 | 27.94 | 27.94 | 27.67 | 27.68 | 176,976 | -0.26(-0.92%) |
Jul 22, 2004 | 28.32 | 28.32 | 27.80 | 27.94 | 243,615 | -0.38(-1.36%) |
Jul 21, 2004 | 28.48 | 28.60 | 28.28 | 28.32 | 164,490 | -0.16(-0.56%) |
Jul 20, 2004 | 28.26 | 28.48 | 28.03 | 28.48 | 140,145 | +0.19(+0.68%) |
Jul 19, 2004 | 28.11 | 28.32 | 28.01 | 28.29 | 168,236 | +0.14(+0.50%) |
Jul 16, 2004 | 28.24 | 28.35 | 28.12 | 28.15 | 109,712 | -0.10(-0.34%) |
Jul 15, 2004 | 28.27 | 28.38 | 28.19 | 28.24 | 102,065 | -0.04(-0.16%) |
Jul 14, 2004 | 28.34 | 28.45 | 28.03 | 28.29 | 243,771 | -0.09(-0.32%) |
Jul 13, 2004 | 28.26 | 28.39 | 28.05 | 28.38 | 318,369 | +0.08(+0.29%) |
Jul 12, 2004 | 28.03 | 28.31 | 27.97 | 28.30 | 107,215 | +0.24(+0.87%) |
Jul 09, 2004 | 28.21 | 28.29 | 27.94 | 28.05 | 91,297 | -0.15(-0.55%) |
Jul 08, 2004 | 28.51 | 28.62 | 28.20 | 28.21 | 128,128 | -0.28(-0.97%) |
Jul 07, 2004 | 28.08 | 28.48 | 28.08 | 28.48 | 234,095 | +0.40(+1.41%) |
Jul 06, 2004 | 28.18 | 28.24 | 27.98 | 28.08 | 158,872 | -0.10(-0.34%) |
Jul 02, 2004 | 28.17 | 28.35 | 28.17 | 28.18 | 190,709 | +0.08(+0.30%) |
Jul 01, 2004 | 28.71 | 28.80 | 28.08 | 28.10 | 498,622 | -0.58(-2.01%) |
Jun 30, 2004 | 28.74 | 28.89 | 28.47 | 28.67 | 507,050 | -0.10(-0.36%) |
Jun 29, 2004 | 28.67 | 28.90 | 28.58 | 28.78 | 250,950 | +0.06(+0.22%) |
Jun 28, 2004 | 28.39 | 28.87 | 28.39 | 28.71 | 368,465 | +0.38(+1.36%) |
Jun 25, 2004 | 28.43 | 28.58 | 28.23 | 28.33 | 310,722 | -0.10(-0.36%) |
Jun 24, 2004 | 28.32 | 28.56 | 28.32 | 28.43 | 288,249 | +0.14(+0.50%) |
Jun 23, 2004 | 28.16 | 28.29 | 28.00 | 28.29 | 270,458 | +0.15(+0.55%) |
Jun 22, 2004 | 27.50 | 28.16 | 27.50 | 28.14 | 511,264 | +0.63(+2.31%) |
Jun 21, 2004 | 27.23 | 27.54 | 27.23 | 27.50 | 365,032 | +0.35(+1.30%) |
Jun 18, 2004 | 27.42 | 27.62 | 27.15 | 27.15 | 390,783 | -0.37(-1.35%) |
Jun 17, 2004 | 27.39 | 27.58 | 27.24 | 27.52 | 113,926 | +0.10(+0.35%) |
Jun 16, 2004 | 27.55 | 27.55 | 27.28 | 27.42 | 197,576 | -0.13(-0.47%) |
Jun 15, 2004 | 27.32 | 27.56 | 27.32 | 27.55 | 181,189 | +0.30(+1.11%) |
Jun 14, 2004 | 27.55 | 27.55 | 27.16 | 27.25 | 170,577 | -0.29(-1.05%) |
Jun 10, 2004 | 27.51 | 27.58 | 27.42 | 27.54 | 147,011 | +0.04(+0.14%) |
Jun 09, 2004 | 27.97 | 27.98 | 27.50 | 27.50 | 188,056 | -0.40(-1.45%) |
Jun 08, 2004 | 27.84 | 28.04 | 27.73 | 27.91 | 312,751 | +0.02(+0.07%) |
Jun 07, 2004 | 28.03 | 28.07 | 27.85 | 27.89 | 311,971 | -0.26(-0.91%) |
Jun 04, 2004 | 27.97 | 28.30 | 27.97 | 28.14 | 138,428 | +0.22(+0.80%) |
Jun 03, 2004 | 28.24 | 28.24 | 27.90 | 27.92 | 192,894 | -0.29(-1.02%) |
Jun 02, 2004 | 28.26 | 28.39 | 28.13 | 28.21 | 159,652 | -0.01(-0.02%) |