Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.65 | 30.65 | 30.45 | 30.65 | 20,861 | -0.30(-0.97%) |
Aug 30, 2004 | 30.95 | 31.00 | 30.70 | 30.95 | 25,353 | +0.00(+0.00%) |
Aug 27, 2004 | 30.95 | 31.00 | 30.70 | 30.95 | 25,353 | +0.15(+0.49%) |
Aug 26, 2004 | 30.80 | 30.80 | 30.40 | 30.80 | 17,885 | +0.10(+0.33%) |
Aug 25, 2004 | 30.70 | 30.80 | 30.38 | 30.70 | 35,960 | -0.05(-0.16%) |
Aug 24, 2004 | 30.75 | 30.90 | 30.60 | 30.75 | 61,656 | +0.00(+0.00%) |
Aug 23, 2004 | 30.75 | 30.90 | 30.60 | 30.75 | 61,656 | +0.15(+0.49%) |
Aug 20, 2004 | 30.60 | 30.90 | 30.55 | 30.60 | 171,967 | +0.00(+0.00%) |
Aug 19, 2004 | 30.60 | 30.90 | 30.55 | 30.60 | 171,967 | +0.25(+0.82%) |
Aug 18, 2004 | 30.35 | 30.65 | 30.35 | 30.35 | 120,088 | +0.00(+0.00%) |
Aug 17, 2004 | 30.35 | 30.65 | 30.35 | 30.35 | 120,088 | +0.15(+0.50%) |
Aug 16, 2004 | 30.20 | 30.30 | 30.00 | 30.20 | 29,361 | +0.10(+0.33%) |
Aug 13, 2004 | 30.10 | 30.20 | 29.70 | 30.10 | 29,598 | +0.00(+0.00%) |
Aug 12, 2004 | 30.10 | 30.20 | 29.70 | 30.10 | 29,598 | +0.45(+1.52%) |
Aug 11, 2004 | 29.65 | 29.70 | 29.30 | 29.65 | 25,830 | -0.55(-1.82%) |
Aug 10, 2004 | 30.20 | 30.20 | 29.80 | 30.20 | 16,484 | +0.30(+1.00%) |
Aug 09, 2004 | 29.90 | 29.95 | 29.75 | 29.90 | 37,680 | +0.00(+0.00%) |
Aug 06, 2004 | 29.90 | 29.95 | 29.75 | 29.90 | 37,680 | +0.00(+0.00%) |
Aug 05, 2004 | 29.90 | 29.90 | 29.35 | 29.90 | 35,796 | -0.10(-0.33%) |
Aug 04, 2004 | 30.00 | 30.05 | 29.70 | 30.00 | 63,882 | +0.00(+0.00%) |
Aug 03, 2004 | 30.00 | 30.05 | 29.70 | 30.00 | 63,882 | +0.75(+2.56%) |
Aug 02, 2004 | 29.25 | 29.30 | 28.90 | 29.25 | 59,661 | +0.00(+0.00%) |
Jul 30, 2004 | 29.25 | 29.30 | 28.90 | 29.25 | 59,661 | +0.71(+2.49%) |
Jul 29, 2004 | 28.54 | 28.65 | 28.40 | 28.54 | 26,137 | +0.00(+0.00%) |
Jul 28, 2004 | 28.54 | 28.65 | 28.40 | 28.54 | 26,137 | +0.48(+1.71%) |
Jul 27, 2004 | 28.06 | 29.20 | 27.90 | 28.06 | 27,084 | +0.00(+0.00%) |
Jul 26, 2004 | 28.06 | 29.20 | 27.90 | 28.06 | 27,084 | +0.16(+0.57%) |
Jul 23, 2004 | 27.90 | 28.38 | 27.90 | 27.90 | 24,139 | -1.05(-3.63%) |
Jul 22, 2004 | 28.95 | 29.70 | 28.94 | 28.95 | 40,381 | -0.30(-1.03%) |
Jul 21, 2004 | 29.25 | 29.50 | 29.20 | 29.25 | 31,373 | -0.21(-0.71%) |
Jul 20, 2004 | 29.46 | 29.50 | 29.10 | 29.46 | 28,814 | +0.21(+0.72%) |
Jul 19, 2004 | 29.25 | 29.75 | 29.25 | 29.25 | 14,902 | -0.25(-0.85%) |
Jul 16, 2004 | 29.50 | 29.75 | 29.40 | 29.50 | 11,589 | -0.53(-1.76%) |
Jul 15, 2004 | 30.03 | 30.25 | 29.90 | 30.03 | 30,922 | -0.47(-1.54%) |
Jul 14, 2004 | 30.50 | 30.65 | 30.30 | 30.50 | 36,603 | +0.00(+0.00%) |
Jul 13, 2004 | 30.50 | 30.65 | 30.30 | 30.50 | 36,603 | +0.10(+0.33%) |
Jul 12, 2004 | 30.40 | 30.70 | 30.35 | 30.40 | 38,597 | -0.04(-0.13%) |
Jul 09, 2004 | 30.44 | 30.70 | 30.20 | 30.44 | 27,595 | -0.15(-0.49%) |
Jul 08, 2004 | 30.59 | 30.65 | 30.30 | 30.59 | 33,633 | +0.24(+0.79%) |
Jul 07, 2004 | 30.35 | 30.40 | 30.00 | 30.35 | 39,391 | -0.13(-0.43%) |
Jul 06, 2004 | 30.48 | 30.50 | 30.15 | 30.48 | 14,976 | +0.03(+0.10%) |
Jul 02, 2004 | 30.45 | 30.85 | 30.35 | 30.45 | 28,965 | -0.55(-1.77%) |
Jul 01, 2004 | 31.00 | 31.20 | 30.80 | 31.00 | 25,053 | +0.00(+0.00%) |
Jun 30, 2004 | 31.30 | 31.20 | 30.80 | 31.00 | 25,053 | -0.38(-1.21%) |
Jun 29, 2004 | 31.38 | 31.65 | 31.02 | 31.38 | 25,463 | +0.00(+0.00%) |
Jun 28, 2004 | 31.00 | 31.65 | 31.02 | 31.38 | 25,463 | +0.38(+1.23%) |
Jun 25, 2004 | 31.45 | 31.35 | 31.00 | 31.00 | 16,802 | -0.55(-1.74%) |
Jun 24, 2004 | 31.55 | 31.68 | 31.15 | 31.55 | 129,918 | +0.48(+1.54%) |
Jun 23, 2004 | 31.07 | 31.35 | 30.90 | 31.07 | 51,182 | -0.31(-0.98%) |
Jun 22, 2004 | 31.38 | 31.60 | 31.15 | 31.38 | 30,233 | -0.22(-0.70%) |
Jun 21, 2004 | 31.60 | 31.80 | 31.45 | 31.60 | 22,349 | +0.35(+1.12%) |
Jun 18, 2004 | 31.25 | 31.25 | 30.80 | 31.25 | 16,126 | +0.50(+1.63%) |
Jun 17, 2004 | 30.75 | 31.00 | 30.70 | 30.75 | 20,404 | -0.25(-0.81%) |
Jun 16, 2004 | 31.00 | 31.00 | 30.50 | 31.00 | 32,301 | +0.85(+2.82%) |
Jun 15, 2004 | 30.15 | 30.50 | 29.85 | 30.15 | 34,135 | -0.45(-1.47%) |
Jun 14, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.38(+1.26%) |
Jun 10, 2004 | 30.22 | 31.25 | 30.20 | 30.22 | 120,796 | -0.48(-1.56%) |
Jun 09, 2004 | 30.70 | 31.40 | 30.60 | 30.70 | 35,657 | -1.25(-3.91%) |
Jun 08, 2004 | 31.95 | 31.95 | 31.25 | 31.95 | 34,039 | +0.10(+0.31%) |
Jun 07, 2004 | 31.85 | 31.85 | 31.45 | 31.85 | 14,841 | +0.78(+2.51%) |
Jun 04, 2004 | 31.07 | 31.10 | 30.90 | 31.07 | 12,865 | +0.24(+0.78%) |
Jun 03, 2004 | 30.83 | 31.10 | 30.80 | 30.83 | 21,149 | +0.13(+0.42%) |
Jun 02, 2004 | 30.70 | 30.70 | 30.35 | 30.70 | 11,386 | -0.05(-0.16%) |