Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.39 | 26.65 | 26.23 | 26.58 | 389,021 | +0.10(+0.37%) |
Aug 30, 2004 | 26.40 | 26.52 | 25.97 | 26.48 | 447,273 | +0.06(+0.22%) |
Aug 27, 2004 | 26.06 | 26.51 | 25.97 | 26.42 | 405,129 | +0.38(+1.44%) |
Aug 26, 2004 | 26.84 | 26.93 | 26.01 | 26.05 | 526,192 | -0.84(-3.12%) |
Aug 25, 2004 | 26.60 | 26.89 | 26.40 | 26.89 | 553,241 | +0.43(+1.64%) |
Aug 24, 2004 | 27.10 | 27.19 | 26.45 | 26.45 | 581,709 | -0.34(-1.25%) |
Aug 23, 2004 | 27.14 | 27.16 | 26.71 | 26.79 | 329,655 | -0.36(-1.31%) |
Aug 20, 2004 | 26.87 | 27.29 | 26.73 | 27.14 | 302,910 | +0.28(+1.03%) |
Aug 19, 2004 | 26.73 | 27.13 | 26.68 | 26.87 | 509,274 | +0.23(+0.85%) |
Aug 18, 2004 | 26.06 | 26.90 | 26.06 | 26.64 | 557,496 | +0.54(+2.08%) |
Aug 17, 2004 | 26.50 | 26.67 | 26.01 | 26.10 | 633,781 | -0.38(-1.42%) |
Aug 16, 2004 | 25.71 | 26.56 | 25.71 | 26.47 | 529,332 | +0.80(+3.11%) |
Aug 13, 2004 | 26.39 | 26.39 | 25.57 | 25.67 | 1,130,797 | -0.70(-2.66%) |
Aug 12, 2004 | 26.99 | 26.99 | 26.33 | 26.38 | 448,286 | -0.60(-2.23%) |
Aug 11, 2004 | 26.92 | 27.16 | 26.66 | 26.98 | 601,058 | +0.06(+0.22%) |
Aug 10, 2004 | 26.69 | 26.98 | 26.61 | 26.92 | 611,189 | +0.27(+1.00%) |
Aug 09, 2004 | 27.19 | 27.35 | 26.43 | 26.65 | 746,536 | -0.39(-1.46%) |
Aug 06, 2004 | 27.06 | 27.39 | 26.85 | 27.05 | 592,954 | -0.11(-0.40%) |
Aug 05, 2004 | 28.10 | 28.17 | 27.11 | 27.15 | 807,827 | -0.99(-3.51%) |
Aug 04, 2004 | 28.18 | 28.28 | 28.04 | 28.14 | 793,746 | -0.11(-0.38%) |
Aug 03, 2004 | 28.37 | 28.37 | 27.75 | 28.25 | 985,623 | -0.13(-0.45%) |
Aug 02, 2004 | 28.06 | 28.40 | 27.89 | 28.38 | 687,373 | +0.17(+0.59%) |
Jul 30, 2004 | 28.01 | 28.51 | 27.81 | 28.21 | 944,694 | +0.14(+0.49%) |
Jul 29, 2004 | 26.75 | 28.82 | 26.75 | 28.07 | 2,162,312 | +1.57(+5.92%) |
Jul 28, 2004 | 26.38 | 26.65 | 26.16 | 26.50 | 829,203 | +0.10(+0.37%) |
Jul 27, 2004 | 26.03 | 26.75 | 25.91 | 26.40 | 935,779 | +0.38(+1.44%) |
Jul 26, 2004 | 25.98 | 26.10 | 25.84 | 26.03 | 571,173 | +0.06(+0.23%) |
Jul 23, 2004 | 26.18 | 26.23 | 25.76 | 25.97 | 414,855 | -0.21(-0.79%) |
Jul 22, 2004 | 26.40 | 26.40 | 25.57 | 26.18 | 1,210,627 | -0.35(-1.30%) |
Jul 21, 2004 | 26.67 | 26.83 | 26.28 | 26.52 | 1,158,251 | -0.15(-0.56%) |
Jul 20, 2004 | 26.35 | 26.88 | 26.28 | 26.67 | 2,098,387 | +0.44(+1.69%) |
Jul 19, 2004 | 25.47 | 26.38 | 25.46 | 26.23 | 1,737,326 | +1.10(+4.36%) |
Jul 16, 2004 | 25.47 | 25.49 | 25.01 | 25.13 | 1,520,629 | -0.29(-1.13%) |
Jul 15, 2004 | 25.12 | 25.54 | 25.11 | 25.42 | 2,547,484 | +0.67(+2.71%) |
Jul 14, 2004 | 23.69 | 24.87 | 23.69 | 24.75 | 3,989,296 | +1.06(+4.46%) |
Jul 13, 2004 | 25.67 | 26.16 | 23.39 | 23.69 | 12,345,462 | -7.23(-23.37%) |
Jul 09, 2004 | 31.19 | 31.37 | 30.88 | 30.92 | 478,577 | -0.18(-0.57%) |
Jul 08, 2004 | 31.67 | 31.69 | 31.05 | 31.09 | 1,080,041 | -0.50(-1.59%) |
Jul 07, 2004 | 31.54 | 31.96 | 31.49 | 31.60 | 626,791 | -0.13(-0.40%) |
Jul 06, 2004 | 32.09 | 32.18 | 31.52 | 31.73 | 483,947 | -0.39(-1.20%) |
Jul 02, 2004 | 32.72 | 32.72 | 31.84 | 32.11 | 589,003 | -0.63(-1.93%) |
Jul 01, 2004 | 32.80 | 32.99 | 32.60 | 32.74 | 479,286 | -0.21(-0.63%) |
Jun 30, 2004 | 32.72 | 32.95 | 32.58 | 32.95 | 667,719 | +0.24(+0.72%) |
Jun 29, 2004 | 32.83 | 32.95 | 32.50 | 32.71 | 789,592 | -0.12(-0.36%) |
Jun 28, 2004 | 33.64 | 33.69 | 32.70 | 32.83 | 689,804 | -0.82(-2.43%) |
Jun 25, 2004 | 33.31 | 33.65 | 33.27 | 33.65 | 539,868 | +0.38(+1.16%) |
Jun 24, 2004 | 33.17 | 33.50 | 32.90 | 33.27 | 430,557 | +0.10(+0.30%) |
Jun 23, 2004 | 32.65 | 33.17 | 32.48 | 33.17 | 372,407 | +0.51(+1.57%) |
Jun 22, 2004 | 32.61 | 32.72 | 32.38 | 32.65 | 1,033,744 | +0.04(+0.12%) |
Jun 21, 2004 | 33.15 | 33.15 | 32.61 | 32.61 | 481,920 | -0.55(-1.67%) |
Jun 18, 2004 | 33.03 | 33.34 | 33.03 | 33.17 | 300,073 | +0.08(+0.24%) |
Jun 17, 2004 | 32.91 | 33.17 | 32.67 | 33.09 | 418,400 | +0.08(+0.24%) |
Jun 16, 2004 | 33.04 | 33.16 | 32.96 | 33.01 | 388,413 | -0.06(-0.18%) |
Jun 15, 2004 | 32.87 | 33.25 | 32.86 | 33.07 | 513,326 | +0.39(+1.21%) |
Jun 14, 2004 | 32.71 | 32.97 | 32.54 | 32.67 | 581,101 | -0.24(-0.72%) |
Jun 10, 2004 | 32.77 | 32.97 | 32.30 | 32.91 | 1,698,728 | +0.37(+1.12%) |
Jun 09, 2004 | 33.31 | 33.31 | 32.43 | 32.54 | 1,245,173 | -0.82(-2.46%) |
Jun 08, 2004 | 33.73 | 33.81 | 33.09 | 33.36 | 823,631 | -0.46(-1.37%) |
Jun 07, 2004 | 33.69 | 33.86 | 33.49 | 33.83 | 825,658 | +0.14(+0.41%) |
Jun 04, 2004 | 33.31 | 33.71 | 33.27 | 33.69 | 521,836 | +0.47(+1.43%) |
Jun 03, 2004 | 34.05 | 34.05 | 33.06 | 33.22 | 985,015 | -1.43(-4.13%) |
Jun 02, 2004 | 34.35 | 34.65 | 34.06 | 34.65 | 582,418 | +0.41(+1.21%) |