Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.93 | 30.80 | 29.93 | 30.79 | 40,829 | +0.59(+1.94%) |
Aug 30, 2004 | 30.58 | 30.86 | 29.96 | 30.21 | 32,098 | -0.59(-1.93%) |
Aug 27, 2004 | 30.33 | 30.82 | 30.21 | 30.80 | 27,424 | +0.15(+0.48%) |
Aug 26, 2004 | 31.10 | 31.10 | 30.46 | 30.66 | 15,249 | -0.20(-0.66%) |
Aug 25, 2004 | 31.33 | 31.33 | 30.33 | 30.86 | 25,457 | +0.17(+0.56%) |
Aug 24, 2004 | 31.33 | 31.33 | 30.50 | 30.69 | 8,116 | +0.56(+1.86%) |
Aug 23, 2004 | 30.18 | 31.11 | 30.13 | 30.13 | 17,463 | -0.76(-2.45%) |
Aug 20, 2004 | 31.04 | 31.06 | 30.35 | 30.88 | 18,506 | +0.13(+0.42%) |
Aug 19, 2004 | 30.39 | 31.09 | 30.39 | 30.75 | 28,531 | +0.06(+0.19%) |
Aug 18, 2004 | 30.64 | 30.87 | 30.48 | 30.70 | 17,955 | +0.06(+0.19%) |
Aug 17, 2004 | 30.34 | 30.69 | 29.44 | 30.64 | 24,227 | +0.43(+1.43%) |
Aug 16, 2004 | 29.10 | 30.21 | 29.10 | 30.21 | 14,634 | +0.53(+1.78%) |
Aug 13, 2004 | 29.22 | 30.09 | 29.22 | 29.68 | 5,903 | +0.24(+0.83%) |
Aug 12, 2004 | 29.80 | 30.90 | 29.44 | 29.44 | 14,880 | -1.12(-3.67%) |
Aug 11, 2004 | 29.91 | 30.81 | 29.81 | 30.56 | 24,965 | +0.40(+1.32%) |
Aug 10, 2004 | 28.78 | 30.36 | 28.78 | 30.16 | 16,110 | +1.02(+3.52%) |
Aug 09, 2004 | 28.60 | 29.32 | 28.60 | 29.13 | 19,431 | +0.33(+1.13%) |
Aug 06, 2004 | 30.30 | 30.63 | 28.81 | 28.81 | 25,211 | -2.03(-6.59%) |
Aug 05, 2004 | 30.70 | 31.83 | 30.49 | 30.84 | 62,474 | -0.07(-0.21%) |
Aug 04, 2004 | 28.96 | 31.13 | 28.62 | 30.91 | 78,216 | +1.11(+3.74%) |
Aug 03, 2004 | 29.79 | 30.61 | 29.59 | 29.79 | 32,590 | -0.43(-1.43%) |
Aug 02, 2004 | 29.76 | 30.65 | 29.36 | 30.22 | 59,523 | +0.35(+1.17%) |
Jul 30, 2004 | 30.84 | 30.90 | 29.84 | 29.87 | 26,932 | -0.82(-2.68%) |
Jul 29, 2004 | 29.43 | 30.70 | 29.43 | 30.70 | 37,755 | +1.47(+5.04%) |
Jul 28, 2004 | 28.90 | 29.86 | 28.90 | 29.22 | 28,162 | -0.82(-2.73%) |
Jul 27, 2004 | 29.17 | 30.05 | 29.16 | 30.05 | 27,301 | +0.72(+2.47%) |
Jul 26, 2004 | 29.26 | 29.85 | 28.66 | 29.32 | 40,706 | -0.76(-2.54%) |
Jul 23, 2004 | 30.04 | 30.50 | 29.08 | 30.09 | 22,505 | +0.85(+2.92%) |
Jul 22, 2004 | 30.04 | 30.04 | 28.87 | 29.23 | 19,923 | -0.20(-0.69%) |
Jul 21, 2004 | 31.09 | 31.44 | 29.44 | 29.44 | 39,108 | -1.65(-5.31%) |
Jul 20, 2004 | 30.44 | 31.37 | 30.39 | 31.09 | 22,874 | +0.55(+1.81%) |
Jul 19, 2004 | 29.28 | 30.70 | 29.28 | 30.53 | 26,932 | +0.54(+1.79%) |
Jul 16, 2004 | 30.38 | 30.90 | 29.65 | 30.00 | 34,926 | -0.87(-2.82%) |
Jul 15, 2004 | 30.13 | 30.87 | 30.09 | 30.87 | 31,852 | +0.47(+1.55%) |
Jul 14, 2004 | 31.35 | 32.09 | 30.35 | 30.39 | 30,007 | -1.05(-3.34%) |
Jul 13, 2004 | 32.12 | 32.12 | 31.44 | 31.44 | 15,003 | +0.14(+0.44%) |
Jul 12, 2004 | 30.58 | 31.87 | 30.33 | 31.31 | 20,414 | +0.13(+0.42%) |
Jul 09, 2004 | 30.76 | 32.02 | 30.57 | 31.18 | 34,680 | +0.60(+1.97%) |
Jul 08, 2004 | 32.03 | 32.04 | 30.57 | 30.57 | 36,894 | -0.80(-2.57%) |
Jul 07, 2004 | 32.12 | 32.27 | 30.97 | 31.38 | 32,344 | -0.46(-1.43%) |
Jul 06, 2004 | 32.53 | 32.74 | 31.83 | 31.83 | 31,483 | -1.09(-3.31%) |
Jul 02, 2004 | 33.13 | 33.27 | 32.53 | 32.92 | 31,852 | -0.23(-0.69%) |
Jul 01, 2004 | 33.74 | 34.14 | 32.41 | 33.15 | 111,421 | -0.76(-2.23%) |
Jun 30, 2004 | 33.88 | 34.15 | 33.71 | 33.91 | 99,615 | +0.49(+1.46%) |
Jun 29, 2004 | 32.94 | 33.70 | 32.52 | 33.42 | 115,233 | +0.85(+2.62%) |
Jun 28, 2004 | 32.34 | 32.72 | 32.18 | 32.57 | 52,390 | +0.53(+1.65%) |
Jun 25, 2004 | 32.56 | 32.62 | 31.47 | 32.04 | 292,081 | -0.13(-0.40%) |
Jun 24, 2004 | 31.18 | 32.53 | 31.18 | 32.17 | 55,956 | +0.22(+0.69%) |
Jun 23, 2004 | 31.67 | 32.12 | 31.31 | 31.95 | 36,402 | +0.28(+0.87%) |
Jun 22, 2004 | 30.96 | 31.67 | 30.96 | 31.67 | 45,257 | +0.47(+1.51%) |
Jun 21, 2004 | 30.61 | 31.38 | 30.61 | 31.20 | 36,525 | +0.06(+0.18%) |
Jun 18, 2004 | 30.18 | 31.15 | 30.18 | 31.14 | 178,446 | +0.24(+0.79%) |
Jun 17, 2004 | 31.10 | 31.26 | 30.54 | 30.90 | 38,739 | -0.20(-0.65%) |
Jun 16, 2004 | 30.52 | 31.10 | 30.31 | 31.10 | 55,956 | +0.24(+0.79%) |
Jun 15, 2004 | 30.32 | 30.90 | 30.04 | 30.86 | 44,027 | +1.10(+3.69%) |
Jun 14, 2004 | 29.87 | 30.63 | 29.76 | 29.76 | 37,140 | -0.59(-1.93%) |
Jun 10, 2004 | 30.44 | 30.62 | 30.03 | 30.35 | 40,214 | +0.24(+0.78%) |
Jun 09, 2004 | 30.49 | 30.72 | 30.11 | 30.11 | 38,247 | -0.73(-2.37%) |
Jun 08, 2004 | 30.45 | 30.90 | 29.88 | 30.84 | 37,632 | +0.35(+1.15%) |
Jun 07, 2004 | 29.59 | 30.49 | 29.59 | 30.49 | 74,157 | +0.72(+2.40%) |
Jun 04, 2004 | 30.49 | 30.49 | 29.78 | 29.78 | 26,072 | -0.01(-0.03%) |
Jun 03, 2004 | 30.05 | 30.29 | 29.78 | 29.78 | 68,500 | -0.42(-1.40%) |
Jun 02, 2004 | 29.78 | 30.62 | 29.78 | 30.21 | 48,946 | +0.11(+0.35%) |