Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.31 | 24.51 | 24.26 | 24.51 | 20,514 | +0.25(+1.01%) |
Aug 30, 2004 | 24.38 | 24.38 | 24.21 | 24.26 | 13,187 | -0.12(-0.50%) |
Aug 27, 2004 | 24.42 | 24.42 | 24.32 | 24.38 | 53,239 | +0.04(+0.15%) |
Aug 26, 2004 | 24.36 | 24.46 | 24.27 | 24.35 | 71,556 | -0.05(-0.22%) |
Aug 25, 2004 | 24.06 | 24.40 | 24.06 | 24.40 | 17,583 | +0.25(+1.02%) |
Aug 24, 2004 | 24.26 | 24.27 | 24.06 | 24.15 | 63,741 | +0.02(+0.10%) |
Aug 23, 2004 | 24.40 | 24.40 | 24.05 | 24.13 | 25,887 | -0.35(-1.44%) |
Aug 20, 2004 | 24.20 | 24.49 | 24.12 | 24.48 | 52,507 | +0.10(+0.42%) |
Aug 19, 2004 | 24.42 | 24.42 | 24.16 | 24.38 | 9,768 | -0.05(-0.20%) |
Aug 18, 2004 | 24.09 | 24.47 | 24.04 | 24.43 | 28,085 | +0.23(+0.96%) |
Aug 17, 2004 | 24.20 | 24.34 | 24.08 | 24.20 | 38,830 | -0.05(-0.19%) |
Aug 16, 2004 | 23.87 | 24.25 | 23.87 | 24.24 | 28,085 | +0.43(+1.81%) |
Aug 13, 2004 | 23.79 | 23.91 | 23.77 | 23.81 | 30,038 | +0.27(+1.13%) |
Aug 12, 2004 | 23.81 | 23.81 | 23.52 | 23.54 | 92,070 | -0.31(-1.29%) |
Aug 11, 2004 | 23.77 | 23.87 | 23.59 | 23.85 | 40,784 | -0.34(-1.42%) |
Aug 10, 2004 | 24.07 | 24.21 | 24.00 | 24.20 | 67,648 | +0.31(+1.29%) |
Aug 09, 2004 | 23.97 | 23.97 | 23.75 | 23.89 | 88,163 | -0.07(-0.27%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.87 | 23.95 | 68,381 | -0.02(-0.07%) |
Aug 05, 2004 | 24.36 | 24.36 | 23.93 | 23.97 | 38,342 | -0.27(-1.13%) |
Aug 04, 2004 | 24.08 | 24.34 | 23.99 | 24.24 | 32,969 | -0.03(-0.14%) |
Aug 03, 2004 | 24.40 | 24.42 | 24.22 | 24.28 | 69,114 | -0.11(-0.44%) |
Aug 02, 2004 | 24.32 | 24.38 | 24.15 | 24.38 | 55,926 | +0.02(+0.08%) |
Jul 30, 2004 | 24.48 | 24.50 | 24.22 | 24.36 | 50,797 | +0.00(+0.00%) |
Jul 29, 2004 | 24.32 | 24.50 | 24.23 | 24.36 | 140,425 | +0.16(+0.68%) |
Jul 28, 2004 | 24.13 | 24.26 | 23.87 | 24.20 | 93,291 | -0.02(-0.07%) |
Jul 27, 2004 | 24.06 | 24.24 | 23.93 | 24.22 | 90,361 | +0.23(+0.94%) |
Jul 26, 2004 | 24.14 | 24.16 | 23.82 | 23.99 | 233,717 | +0.07(+0.29%) |
Jul 23, 2004 | 24.34 | 24.34 | 23.85 | 23.92 | 63,496 | -0.63(-2.58%) |
Jul 22, 2004 | 24.51 | 24.60 | 24.41 | 24.56 | 105,258 | +0.09(+0.35%) |
Jul 21, 2004 | 24.94 | 24.97 | 24.47 | 24.47 | 87,674 | -0.37(-1.48%) |
Jul 20, 2004 | 24.92 | 25.05 | 24.78 | 24.84 | 89,139 | -0.04(-0.15%) |
Jul 19, 2004 | 24.88 | 25.00 | 24.75 | 24.88 | 147,996 | -0.06(-0.25%) |
Jul 16, 2004 | 25.28 | 25.28 | 24.94 | 24.94 | 361,444 | +0.06(+0.25%) |
Jul 15, 2004 | 25.12 | 25.12 | 24.87 | 24.88 | 227,612 | -0.25(-0.98%) |
Jul 14, 2004 | 25.22 | 25.59 | 25.12 | 25.12 | 46,645 | -0.18(-0.71%) |
Jul 13, 2004 | 25.36 | 25.36 | 25.18 | 25.30 | 19,781 | -0.13(-0.50%) |
Jul 12, 2004 | 25.35 | 25.55 | 25.25 | 25.43 | 62,764 | +0.03(+0.13%) |
Jul 09, 2004 | 25.49 | 25.49 | 25.37 | 25.40 | 24,177 | +0.07(+0.29%) |
Jul 08, 2004 | 25.33 | 25.51 | 25.20 | 25.32 | 20,270 | -0.10(-0.39%) |
Jul 07, 2004 | 25.25 | 25.51 | 25.25 | 25.42 | 17,339 | +0.11(+0.45%) |
Jul 06, 2004 | 25.35 | 25.35 | 25.14 | 25.31 | 39,075 | -0.22(-0.87%) |
Jul 02, 2004 | 25.39 | 25.53 | 25.39 | 25.53 | 10,257 | +0.26(+1.04%) |
Jul 01, 2004 | 25.65 | 25.65 | 25.14 | 25.26 | 33,458 | -0.41(-1.60%) |
Jun 30, 2004 | 25.41 | 25.67 | 25.38 | 25.67 | 27,108 | +0.37(+1.46%) |
Jun 29, 2004 | 25.29 | 25.72 | 25.26 | 25.31 | 141,647 | -0.16(-0.63%) |
Jun 28, 2004 | 25.54 | 25.64 | 25.35 | 25.46 | 192,688 | +0.35(+1.40%) |
Jun 25, 2004 | 25.10 | 25.26 | 25.08 | 25.11 | 29,062 | -0.23(-0.90%) |
Jun 24, 2004 | 25.19 | 25.42 | 25.19 | 25.34 | 36,877 | +0.15(+0.60%) |
Jun 23, 2004 | 25.04 | 25.28 | 24.90 | 25.19 | 162,161 | +0.15(+0.61%) |
Jun 22, 2004 | 24.89 | 25.06 | 24.79 | 25.04 | 85,232 | -0.06(-0.24%) |
Jun 21, 2004 | 25.22 | 25.22 | 25.08 | 25.10 | 177,058 | -0.11(-0.44%) |
Jun 18, 2004 | 25.08 | 25.24 | 25.08 | 25.21 | 144,821 | +0.25(+0.98%) |
Jun 17, 2004 | 24.88 | 25.08 | 24.83 | 24.97 | 13,676 | +0.14(+0.54%) |
Jun 16, 2004 | 24.86 | 24.94 | 24.79 | 24.83 | 176,326 | -0.15(-0.59%) |
Jun 15, 2004 | 24.89 | 25.16 | 24.85 | 24.98 | 19,537 | +0.45(+1.85%) |
Jun 14, 2004 | 24.61 | 24.63 | 24.40 | 24.52 | 78,150 | -0.54(-2.17%) |
Jun 10, 2004 | 25.07 | 25.10 | 24.94 | 25.07 | 115,515 | +0.28(+1.12%) |
Jun 09, 2004 | 25.18 | 25.18 | 24.76 | 24.79 | 37,609 | -0.58(-2.28%) |
Jun 08, 2004 | 25.40 | 25.40 | 25.27 | 25.37 | 80,836 | -0.25(-0.96%) |
Jun 07, 2004 | 25.31 | 25.61 | 25.31 | 25.61 | 95,489 | +0.49(+1.96%) |
Jun 04, 2004 | 24.90 | 25.20 | 24.85 | 25.12 | 204,167 | +0.35(+1.41%) |
Jun 03, 2004 | 24.79 | 24.79 | 24.61 | 24.77 | 10,989 | -0.04(-0.17%) |
Jun 02, 2004 | 24.81 | 24.90 | 24.67 | 24.81 | 107,456 | +0.21(+0.85%) |