Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 27.44 | 27.82 | 27.05 | 27.63 | 145,842 | +0.45(+1.67%) |
Aug 30, 2004 | 26.95 | 27.36 | 26.61 | 27.18 | 84,435 | -0.20(-0.71%) |
Aug 27, 2004 | 27.10 | 27.47 | 27.10 | 27.37 | 26,098 | +0.30(+1.10%) |
Aug 26, 2004 | 27.67 | 27.67 | 26.94 | 27.08 | 71,002 | -0.49(-1.79%) |
Aug 25, 2004 | 26.51 | 27.74 | 26.51 | 27.57 | 106,823 | +0.89(+3.34%) |
Aug 24, 2004 | 26.89 | 26.98 | 26.62 | 26.68 | 79,190 | +0.06(+0.23%) |
Aug 23, 2004 | 27.36 | 27.48 | 26.62 | 26.62 | 82,388 | -0.74(-2.71%) |
Aug 20, 2004 | 26.61 | 27.36 | 26.30 | 27.36 | 101,322 | +0.98(+3.70%) |
Aug 19, 2004 | 27.33 | 27.33 | 26.33 | 26.38 | 88,784 | -0.82(-3.02%) |
Aug 18, 2004 | 26.30 | 27.20 | 26.18 | 27.20 | 117,880 | +0.64(+2.41%) |
Aug 17, 2004 | 26.69 | 26.81 | 26.40 | 26.56 | 127,036 | -0.01(-0.03%) |
Aug 16, 2004 | 26.58 | 27.15 | 26.36 | 26.57 | 129,339 | -0.03(-0.12%) |
Aug 13, 2004 | 26.80 | 26.80 | 26.53 | 26.60 | 83,923 | +0.09(+0.32%) |
Aug 12, 2004 | 26.34 | 26.62 | 25.90 | 26.51 | 91,215 | -0.05(-0.18%) |
Aug 11, 2004 | 26.28 | 26.76 | 25.79 | 26.56 | 136,631 | -0.13(-0.50%) |
Aug 10, 2004 | 25.87 | 26.94 | 25.87 | 26.69 | 402,346 | +0.69(+2.64%) |
Aug 09, 2004 | 25.26 | 26.33 | 25.26 | 26.01 | 126,908 | +0.47(+1.84%) |
Aug 06, 2004 | 26.65 | 26.65 | 25.29 | 25.54 | 86,738 | -0.63(-2.39%) |
Aug 05, 2004 | 26.40 | 26.58 | 25.99 | 26.16 | 113,859 | -0.39(-1.47%) |
Aug 04, 2004 | 26.35 | 26.93 | 26.19 | 26.55 | 112,452 | +0.04(+0.15%) |
Aug 03, 2004 | 27.10 | 27.10 | 26.43 | 26.51 | 232,452 | -0.64(-2.36%) |
Aug 02, 2004 | 26.95 | 27.16 | 26.30 | 27.16 | 145,586 | +0.42(+1.58%) |
Jul 30, 2004 | 27.10 | 27.10 | 26.37 | 26.73 | 76,503 | -0.13(-0.47%) |
Jul 29, 2004 | 27.22 | 27.25 | 26.39 | 26.86 | 133,945 | -0.10(-0.38%) |
Jul 28, 2004 | 27.71 | 27.79 | 25.62 | 26.96 | 218,124 | -0.56(-2.04%) |
Jul 27, 2004 | 25.13 | 27.52 | 25.13 | 27.52 | 368,700 | +1.79(+6.96%) |
Jul 26, 2004 | 25.09 | 25.79 | 24.90 | 25.73 | 227,591 | +0.64(+2.55%) |
Jul 23, 2004 | 24.88 | 25.19 | 24.36 | 25.09 | 141,365 | +0.48(+1.94%) |
Jul 22, 2004 | 24.10 | 24.85 | 23.84 | 24.61 | 71,514 | +0.38(+1.58%) |
Jul 21, 2004 | 25.51 | 25.51 | 24.23 | 24.23 | 81,109 | -0.98(-3.88%) |
Jul 20, 2004 | 24.57 | 25.40 | 23.69 | 25.21 | 197,015 | +0.98(+4.03%) |
Jul 19, 2004 | 24.93 | 24.93 | 24.22 | 24.23 | 78,294 | -0.23(-0.93%) |
Jul 16, 2004 | 25.33 | 25.56 | 24.46 | 24.46 | 114,499 | -0.88(-3.46%) |
Jul 15, 2004 | 25.01 | 25.51 | 24.64 | 25.33 | 114,627 | +0.73(+2.99%) |
Jul 14, 2004 | 24.83 | 25.33 | 24.59 | 24.60 | 57,057 | -0.37(-1.47%) |
Jul 13, 2004 | 25.07 | 25.34 | 24.94 | 24.97 | 47,334 | +0.15(+0.60%) |
Jul 12, 2004 | 24.64 | 25.19 | 24.63 | 24.82 | 53,987 | -0.09(-0.35%) |
Jul 09, 2004 | 24.83 | 25.18 | 24.64 | 24.90 | 35,565 | -0.03(-0.13%) |
Jul 08, 2004 | 25.13 | 25.70 | 24.76 | 24.94 | 80,597 | -0.41(-1.60%) |
Jul 07, 2004 | 25.17 | 25.79 | 25.17 | 25.34 | 55,906 | +0.05(+0.19%) |
Jul 06, 2004 | 25.09 | 25.69 | 25.09 | 25.29 | 92,878 | +0.11(+0.43%) |
Jul 02, 2004 | 25.39 | 25.42 | 25.11 | 25.19 | 33,774 | -0.20(-0.77%) |
Jul 01, 2004 | 25.45 | 25.99 | 25.38 | 25.38 | 174,755 | -0.37(-1.43%) |
Jun 30, 2004 | 25.48 | 25.87 | 25.21 | 25.75 | 86,610 | +0.27(+1.04%) |
Jun 29, 2004 | 25.40 | 25.65 | 25.27 | 25.48 | 147,505 | +0.12(+0.46%) |
Jun 28, 2004 | 25.22 | 25.79 | 25.12 | 25.36 | 144,179 | -0.19(-0.73%) |
Jun 25, 2004 | 24.66 | 25.56 | 24.66 | 25.55 | 202,388 | +0.74(+2.99%) |
Jun 24, 2004 | 25.29 | 25.40 | 24.65 | 24.81 | 61,919 | -0.21(-0.84%) |
Jun 23, 2004 | 24.47 | 25.08 | 24.47 | 25.02 | 122,303 | +0.36(+1.46%) |
Jun 22, 2004 | 24.69 | 24.79 | 24.43 | 24.66 | 123,966 | -0.05(-0.19%) |
Jun 21, 2004 | 25.34 | 25.36 | 24.62 | 24.71 | 75,479 | -0.65(-2.56%) |
Jun 18, 2004 | 24.10 | 25.64 | 24.08 | 25.36 | 209,297 | +0.70(+2.85%) |
Jun 17, 2004 | 25.17 | 25.27 | 24.42 | 24.65 | 80,341 | -0.27(-1.10%) |
Jun 16, 2004 | 24.84 | 25.13 | 24.70 | 24.93 | 75,607 | +0.14(+0.57%) |
Jun 15, 2004 | 24.33 | 25.01 | 24.33 | 24.79 | 135,736 | +0.38(+1.54%) |
Jun 14, 2004 | 24.61 | 24.76 | 24.23 | 24.41 | 113,987 | -0.05(-0.22%) |
Jun 10, 2004 | 24.45 | 24.81 | 23.99 | 24.47 | 122,303 | -0.16(-0.63%) |
Jun 09, 2004 | 24.51 | 24.76 | 24.25 | 24.62 | 120,640 | +0.27(+1.09%) |
Jun 08, 2004 | 24.25 | 24.49 | 24.19 | 24.36 | 73,305 | -0.12(-0.48%) |
Jun 07, 2004 | 24.61 | 24.80 | 24.12 | 24.47 | 93,518 | +0.18(+0.74%) |
Jun 04, 2004 | 24.12 | 24.54 | 23.86 | 24.29 | 55,522 | +0.30(+1.27%) |
Jun 03, 2004 | 24.59 | 24.93 | 23.94 | 23.99 | 44,008 | -0.73(-2.94%) |
Jun 02, 2004 | 24.97 | 25.00 | 24.61 | 24.72 | 96,588 | -0.24(-0.97%) |