Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.26 | 24.86 | 24.26 | 24.78 | 267,700 | +0.38(+1.56%) |
Aug 30, 2004 | 24.80 | 25.33 | 24.38 | 24.40 | 112,400 | -0.66(-2.63%) |
Aug 27, 2004 | 24.61 | 25.35 | 24.37 | 25.06 | 229,500 | +0.06(+0.24%) |
Aug 26, 2004 | 24.80 | 25.07 | 24.52 | 25.00 | 133,300 | +0.13(+0.52%) |
Aug 25, 2004 | 24.04 | 25.02 | 23.65 | 24.87 | 388,000 | +0.51(+2.09%) |
Aug 24, 2004 | 24.80 | 24.83 | 23.96 | 24.36 | 133,700 | -0.04(-0.16%) |
Aug 23, 2004 | 25.30 | 25.30 | 23.85 | 24.40 | 287,800 | -0.86(-3.40%) |
Aug 20, 2004 | 24.80 | 25.30 | 24.79 | 25.26 | 273,200 | +0.26(+1.04%) |
Aug 19, 2004 | 25.06 | 25.60 | 24.92 | 25.00 | 416,500 | -0.46(-1.81%) |
Aug 18, 2004 | 24.80 | 25.60 | 24.71 | 25.46 | 490,400 | +0.61(+2.45%) |
Aug 17, 2004 | 24.69 | 24.85 | 24.40 | 24.85 | 247,700 | +0.24(+0.98%) |
Aug 16, 2004 | 23.73 | 24.61 | 23.63 | 24.61 | 289,400 | +0.50(+2.07%) |
Aug 13, 2004 | 24.05 | 24.30 | 23.80 | 24.11 | 184,000 | +0.19(+0.79%) |
Aug 12, 2004 | 23.94 | 24.17 | 23.46 | 23.92 | 195,600 | +0.21(+0.89%) |
Aug 11, 2004 | 23.62 | 23.91 | 23.22 | 23.71 | 193,900 | -0.21(-0.88%) |
Aug 10, 2004 | 23.33 | 24.58 | 23.33 | 23.92 | 570,600 | +0.37(+1.57%) |
Aug 09, 2004 | 23.46 | 24.00 | 23.30 | 23.55 | 337,400 | +0.27(+1.16%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.10 | 23.28 | 299,500 | -0.97(-4.00%) |
Aug 05, 2004 | 23.89 | 24.38 | 23.75 | 24.25 | 641,900 | +0.50(+2.11%) |
Aug 04, 2004 | 24.25 | 24.26 | 23.75 | 23.75 | 967,000 | -0.28(-1.17%) |
Aug 03, 2004 | 23.70 | 24.26 | 23.49 | 24.03 | 605,900 | +0.13(+0.54%) |
Aug 02, 2004 | 23.87 | 24.00 | 23.55 | 23.90 | 1,083,300 | +0.35(+1.49%) |
Jul 30, 2004 | 22.26 | 23.85 | 21.70 | 23.55 | 3,608,800 | -1.37(-5.50%) |
Jul 29, 2004 | 26.40 | 26.40 | 24.48 | 24.92 | 433,300 | +1.11(+4.66%) |
Jul 28, 2004 | 22.79 | 24.00 | 22.73 | 23.81 | 153,000 | +0.66(+2.85%) |
Jul 27, 2004 | 22.76 | 23.36 | 22.16 | 23.15 | 140,000 | +0.54(+2.39%) |
Jul 26, 2004 | 22.33 | 23.02 | 21.81 | 22.61 | 120,800 | -0.05(-0.22%) |
Jul 23, 2004 | 23.28 | 23.33 | 22.51 | 22.66 | 62,000 | -0.68(-2.93%) |
Jul 22, 2004 | 23.81 | 24.00 | 22.32 | 23.34 | 148,100 | -0.57(-2.36%) |
Jul 21, 2004 | 24.54 | 24.79 | 23.85 | 23.91 | 207,200 | -0.94(-3.78%) |
Jul 20, 2004 | 24.50 | 24.90 | 23.79 | 24.85 | 272,300 | +0.75(+3.11%) |
Jul 19, 2004 | 24.48 | 24.48 | 23.71 | 24.10 | 156,100 | -0.21(-0.86%) |
Jul 16, 2004 | 24.25 | 24.39 | 24.06 | 24.31 | 221,200 | +0.41(+1.72%) |
Jul 15, 2004 | 23.75 | 24.10 | 23.64 | 23.90 | 157,300 | +0.06(+0.25%) |
Jul 14, 2004 | 23.56 | 24.24 | 23.46 | 23.84 | 146,200 | +0.03(+0.13%) |
Jul 13, 2004 | 23.77 | 24.12 | 23.71 | 23.81 | 130,400 | -0.31(-1.29%) |
Jul 12, 2004 | 24.41 | 24.65 | 23.45 | 24.12 | 254,800 | -0.25(-1.03%) |
Jul 09, 2004 | 24.71 | 25.38 | 23.88 | 24.37 | 125,400 | -0.61(-2.44%) |
Jul 08, 2004 | 24.48 | 25.32 | 23.80 | 24.98 | 199,300 | -0.02(-0.08%) |
Jul 07, 2004 | 25.00 | 25.81 | 24.57 | 25.00 | 262,400 | +0.22(+0.89%) |
Jul 06, 2004 | 24.44 | 25.15 | 23.80 | 24.78 | 177,300 | +0.49(+2.02%) |
Jul 02, 2004 | 24.47 | 24.92 | 24.04 | 24.29 | 180,000 | -0.56(-2.25%) |
Jul 01, 2004 | 25.09 | 25.09 | 24.53 | 24.85 | 263,300 | +0.06(+0.24%) |
Jun 30, 2004 | 24.57 | 25.00 | 24.27 | 24.79 | 201,700 | +0.18(+0.73%) |
Jun 29, 2004 | 24.68 | 24.94 | 24.04 | 24.61 | 240,400 | +0.22(+0.90%) |
Jun 28, 2004 | 24.40 | 25.16 | 24.02 | 24.39 | 224,200 | -0.10(-0.41%) |
Jun 25, 2004 | 23.90 | 25.00 | 23.78 | 24.49 | 1,170,600 | +0.80(+3.38%) |
Jun 24, 2004 | 24.50 | 24.75 | 23.47 | 23.69 | 240,900 | -0.57(-2.35%) |
Jun 23, 2004 | 23.58 | 24.58 | 23.58 | 24.26 | 160,700 | +0.44(+1.83%) |
Jun 22, 2004 | 23.51 | 24.10 | 23.45 | 23.82 | 126,300 | +0.25(+1.08%) |
Jun 21, 2004 | 23.98 | 24.25 | 23.53 | 23.57 | 139,900 | -0.20(-0.84%) |
Jun 18, 2004 | 23.40 | 23.98 | 23.32 | 23.77 | 448,000 | +0.44(+1.89%) |
Jun 17, 2004 | 23.60 | 23.79 | 23.08 | 23.33 | 156,600 | -0.08(-0.34%) |
Jun 16, 2004 | 23.62 | 23.85 | 22.86 | 23.41 | 72,300 | +0.25(+1.08%) |
Jun 15, 2004 | 22.38 | 23.67 | 22.38 | 23.16 | 164,900 | +0.72(+3.21%) |
Jun 14, 2004 | 22.84 | 22.85 | 22.40 | 22.44 | 159,600 | -0.40(-1.75%) |
Jun 10, 2004 | 23.00 | 23.39 | 22.84 | 22.84 | 144,800 | -0.21(-0.91%) |
Jun 09, 2004 | 23.79 | 24.18 | 23.00 | 23.05 | 109,800 | -0.97(-4.04%) |
Jun 08, 2004 | 23.66 | 24.19 | 23.50 | 24.02 | 96,800 | +0.15(+0.63%) |
Jun 07, 2004 | 23.09 | 24.12 | 22.99 | 23.87 | 223,900 | +0.91(+3.96%) |
Jun 04, 2004 | 22.65 | 23.13 | 22.42 | 22.96 | 163,600 | +0.32(+1.41%) |
Jun 03, 2004 | 22.74 | 23.10 | 22.40 | 22.64 | 97,400 | -0.19(-0.83%) |
Jun 02, 2004 | 23.56 | 23.95 | 22.59 | 22.83 | 253,900 | -0.87(-3.67%) |