Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.04 | 24.05 | 23.69 | 23.95 | 51,941 | -0.27(-1.14%) |
Aug 30, 2004 | 24.26 | 24.37 | 24.13 | 24.23 | 39,696 | +0.04(+0.15%) |
Aug 27, 2004 | 24.43 | 24.45 | 24.15 | 24.19 | 38,754 | -0.37(-1.51%) |
Aug 26, 2004 | 24.45 | 24.60 | 24.45 | 24.56 | 28,527 | +0.07(+0.30%) |
Aug 25, 2004 | 24.09 | 24.55 | 24.08 | 24.49 | 142,773 | +0.98(+4.17%) |
Aug 24, 2004 | 23.68 | 23.72 | 23.40 | 23.51 | 64,725 | +0.22(+0.93%) |
Aug 23, 2004 | 23.33 | 23.44 | 23.27 | 23.29 | 109,804 | -0.50(-2.09%) |
Aug 20, 2004 | 23.56 | 23.85 | 23.56 | 23.79 | 51,807 | +0.16(+0.66%) |
Aug 19, 2004 | 23.66 | 23.94 | 23.48 | 23.63 | 101,596 | -0.31(-1.30%) |
Aug 18, 2004 | 23.45 | 23.94 | 23.44 | 23.94 | 101,596 | +0.39(+1.64%) |
Aug 17, 2004 | 23.82 | 23.86 | 23.56 | 23.56 | 60,419 | -0.30(-1.28%) |
Aug 16, 2004 | 23.39 | 23.86 | 23.33 | 23.86 | 87,063 | +0.07(+0.31%) |
Aug 13, 2004 | 23.67 | 23.85 | 23.62 | 23.79 | 64,725 | +0.32(+1.36%) |
Aug 12, 2004 | 23.56 | 23.71 | 23.47 | 23.47 | 59,746 | +0.13(+0.57%) |
Aug 11, 2004 | 23.41 | 23.53 | 23.30 | 23.33 | 76,029 | -0.71(-2.94%) |
Aug 10, 2004 | 23.85 | 24.04 | 23.59 | 24.04 | 99,039 | -0.01(-0.03%) |
Aug 09, 2004 | 23.96 | 24.07 | 23.93 | 24.05 | 82,488 | +0.07(+0.28%) |
Aug 06, 2004 | 24.40 | 24.43 | 23.87 | 23.98 | 92,176 | -0.72(-2.92%) |
Aug 05, 2004 | 24.93 | 25.04 | 24.70 | 24.70 | 38,216 | -0.02(-0.09%) |
Aug 04, 2004 | 24.34 | 24.72 | 24.34 | 24.72 | 50,596 | +0.35(+1.43%) |
Aug 03, 2004 | 24.60 | 24.64 | 24.36 | 24.37 | 37,947 | -0.35(-1.41%) |
Aug 02, 2004 | 24.43 | 24.81 | 24.43 | 24.72 | 195,791 | -0.02(-0.09%) |
Jul 30, 2004 | 24.75 | 24.84 | 24.64 | 24.75 | 37,139 | -0.13(-0.51%) |
Jul 29, 2004 | 24.90 | 24.97 | 24.77 | 24.87 | 34,852 | -0.21(-0.83%) |
Jul 28, 2004 | 25.01 | 25.12 | 24.82 | 25.08 | 82,218 | +0.06(+0.24%) |
Jul 27, 2004 | 24.37 | 25.02 | 24.35 | 25.02 | 86,525 | +0.65(+2.65%) |
Jul 26, 2004 | 25.01 | 25.04 | 24.23 | 24.37 | 115,860 | -0.19(-0.76%) |
Jul 23, 2004 | 24.97 | 24.97 | 24.52 | 24.56 | 98,232 | -0.83(-3.28%) |
Jul 22, 2004 | 25.38 | 25.40 | 24.98 | 25.39 | 146,271 | +0.18(+0.71%) |
Jul 21, 2004 | 25.71 | 25.75 | 25.19 | 25.21 | 94,868 | -0.42(-1.62%) |
Jul 20, 2004 | 25.37 | 25.63 | 25.32 | 25.63 | 138,332 | +0.27(+1.05%) |
Jul 19, 2004 | 25.64 | 25.64 | 25.27 | 25.36 | 232,796 | -0.01(-0.06%) |
Jul 16, 2004 | 25.38 | 25.56 | 25.24 | 25.38 | 138,870 | +0.85(+3.48%) |
Jul 15, 2004 | 24.52 | 24.71 | 24.49 | 24.52 | 416,746 | -0.22(-0.90%) |
Jul 14, 2004 | 24.37 | 24.75 | 24.37 | 24.75 | 250,559 | +0.00(+0.00%) |
Jul 13, 2004 | 24.52 | 24.75 | 24.52 | 24.75 | 83,160 | -0.07(-0.30%) |
Jul 12, 2004 | 24.82 | 25.11 | 24.61 | 24.82 | 222,704 | -0.52(-2.05%) |
Jul 09, 2004 | 25.30 | 25.45 | 25.27 | 25.34 | 97,963 | +0.22(+0.86%) |
Jul 08, 2004 | 25.23 | 25.23 | 24.86 | 25.13 | 160,535 | -0.39(-1.54%) |
Jul 07, 2004 | 25.53 | 25.64 | 25.30 | 25.52 | 139,678 | -0.39(-1.52%) |
Jul 06, 2004 | 25.97 | 26.01 | 25.87 | 25.91 | 91,638 | +0.21(+0.81%) |
Jul 02, 2004 | 25.83 | 25.83 | 25.62 | 25.71 | 131,738 | +0.28(+1.11%) |
Jul 01, 2004 | 26.22 | 26.22 | 25.33 | 25.42 | 414,324 | -0.80(-3.06%) |
Jun 30, 2004 | 25.86 | 26.23 | 25.79 | 26.23 | 119,089 | +0.66(+2.59%) |
Jun 29, 2004 | 25.30 | 25.60 | 25.30 | 25.56 | 103,614 | +0.27(+1.06%) |
Jun 28, 2004 | 25.68 | 25.72 | 25.30 | 25.30 | 125,548 | +0.25(+0.98%) |
Jun 25, 2004 | 25.16 | 25.20 | 24.90 | 25.05 | 138,601 | -0.16(-0.62%) |
Jun 24, 2004 | 24.75 | 25.33 | 24.75 | 25.21 | 203,730 | +0.70(+2.85%) |
Jun 23, 2004 | 24.08 | 24.52 | 24.07 | 24.51 | 268,321 | +0.66(+2.77%) |
Jun 22, 2004 | 23.78 | 23.89 | 23.74 | 23.85 | 111,284 | +0.00(+0.00%) |
Jun 21, 2004 | 23.85 | 24.08 | 23.78 | 23.85 | 67,282 | +0.13(+0.53%) |
Jun 18, 2004 | 23.59 | 23.78 | 23.59 | 23.72 | 132,815 | -0.36(-1.48%) |
Jun 17, 2004 | 24.21 | 24.30 | 24.08 | 24.08 | 147,079 | -0.59(-2.41%) |
Jun 16, 2004 | 24.75 | 24.75 | 24.45 | 24.67 | 77,240 | -0.20(-0.81%) |
Jun 15, 2004 | 24.49 | 25.05 | 24.49 | 24.87 | 184,891 | +0.56(+2.32%) |
Jun 14, 2004 | 23.85 | 24.58 | 23.85 | 24.31 | 349,060 | -1.01(-3.99%) |
Jun 10, 2004 | 25.19 | 25.42 | 25.12 | 25.32 | 401,944 | +0.62(+2.53%) |
Jun 09, 2004 | 24.52 | 24.73 | 24.52 | 24.69 | 696,775 | +0.55(+2.28%) |
Jun 08, 2004 | 23.92 | 24.15 | 23.89 | 24.14 | 202,250 | +0.22(+0.93%) |
Jun 07, 2004 | 23.82 | 23.97 | 23.56 | 23.92 | 570,688 | +1.20(+5.30%) |
Jun 04, 2004 | 22.29 | 22.81 | 22.18 | 22.72 | 749,524 | +0.90(+4.12%) |
Jun 03, 2004 | 22.11 | 22.28 | 21.74 | 21.82 | 422,532 | -1.37(-5.90%) |
Jun 02, 2004 | 23.11 | 23.22 | 23.02 | 23.19 | 414,189 | +0.45(+1.99%) |