Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.87 | 25.09 | 24.69 | 25.02 | 703,525 | +0.10(+0.42%) |
Aug 30, 2004 | 25.43 | 25.48 | 24.86 | 24.91 | 563,765 | -0.61(-2.39%) |
Aug 27, 2004 | 25.44 | 25.61 | 25.38 | 25.52 | 352,287 | +0.10(+0.37%) |
Aug 26, 2004 | 25.41 | 25.46 | 25.33 | 25.43 | 608,496 | +0.02(+0.08%) |
Aug 25, 2004 | 24.99 | 25.42 | 24.93 | 25.41 | 636,322 | +0.43(+1.72%) |
Aug 24, 2004 | 25.24 | 25.35 | 24.89 | 24.98 | 735,131 | -0.04(-0.15%) |
Aug 23, 2004 | 24.89 | 25.21 | 24.89 | 25.02 | 806,008 | +0.12(+0.50%) |
Aug 20, 2004 | 24.46 | 24.97 | 24.42 | 24.89 | 680,844 | +0.42(+1.71%) |
Aug 19, 2004 | 24.48 | 24.67 | 24.41 | 24.48 | 829,319 | -0.08(-0.31%) |
Aug 18, 2004 | 23.59 | 24.60 | 23.54 | 24.55 | 952,174 | +0.87(+3.66%) |
Aug 17, 2004 | 23.52 | 23.75 | 23.46 | 23.68 | 1,120,285 | +0.14(+0.61%) |
Aug 16, 2004 | 23.08 | 23.58 | 22.95 | 23.54 | 710,875 | +0.46(+1.98%) |
Aug 13, 2004 | 23.08 | 23.24 | 22.86 | 23.08 | 777,132 | +0.03(+0.12%) |
Aug 12, 2004 | 23.42 | 23.42 | 23.06 | 23.06 | 625,717 | -0.35(-1.51%) |
Aug 11, 2004 | 23.28 | 23.62 | 23.13 | 23.41 | 1,446,847 | -0.07(-0.28%) |
Aug 10, 2004 | 23.26 | 23.65 | 23.03 | 23.48 | 1,009,401 | +0.11(+0.49%) |
Aug 09, 2004 | 23.18 | 23.52 | 23.18 | 23.36 | 626,767 | +0.14(+0.62%) |
Aug 06, 2004 | 23.48 | 23.48 | 23.00 | 23.22 | 947,974 | -0.47(-1.97%) |
Aug 05, 2004 | 24.14 | 24.20 | 23.67 | 23.68 | 695,440 | -0.48(-1.97%) |
Aug 04, 2004 | 24.01 | 24.35 | 23.81 | 24.16 | 874,786 | +0.08(+0.32%) |
Aug 03, 2004 | 24.33 | 24.35 | 23.81 | 24.08 | 870,901 | -0.43(-1.75%) |
Aug 02, 2004 | 24.22 | 24.59 | 24.05 | 24.51 | 1,031,452 | +0.02(+0.08%) |
Jul 30, 2004 | 24.15 | 24.55 | 23.88 | 24.49 | 881,086 | +0.44(+1.82%) |
Jul 29, 2004 | 23.76 | 24.31 | 23.71 | 24.06 | 1,534,105 | +0.36(+1.53%) |
Jul 28, 2004 | 24.68 | 24.68 | 23.14 | 23.69 | 4,061,546 | -0.97(-3.94%) |
Jul 27, 2004 | 24.85 | 24.89 | 24.09 | 24.67 | 2,731,988 | -0.14(-0.58%) |
Jul 26, 2004 | 25.38 | 25.39 | 24.76 | 24.81 | 1,053,502 | -0.66(-2.58%) |
Jul 23, 2004 | 25.82 | 25.97 | 25.44 | 25.47 | 793,093 | -0.34(-1.33%) |
Jul 22, 2004 | 25.99 | 26.24 | 25.30 | 25.81 | 1,445,902 | -0.18(-0.70%) |
Jul 21, 2004 | 27.00 | 27.14 | 25.96 | 25.99 | 1,179,297 | -0.96(-3.57%) |
Jul 20, 2004 | 27.00 | 27.05 | 26.71 | 26.95 | 1,667,774 | +0.03(+0.11%) |
Jul 19, 2004 | 27.00 | 27.15 | 26.80 | 26.92 | 877,201 | +0.01(+0.04%) |
Jul 16, 2004 | 27.76 | 27.76 | 26.89 | 26.91 | 976,850 | -0.61(-2.21%) |
Jul 15, 2004 | 27.50 | 27.98 | 27.47 | 27.52 | 832,049 | -0.02(-0.07%) |
Jul 14, 2004 | 27.05 | 27.66 | 26.88 | 27.54 | 845,700 | +0.43(+1.58%) |
Jul 13, 2004 | 27.09 | 27.28 | 27.05 | 27.11 | 367,618 | -0.02(-0.07%) |
Jul 12, 2004 | 27.15 | 27.22 | 26.57 | 27.13 | 543,289 | -0.06(-0.21%) |
Jul 09, 2004 | 27.59 | 27.59 | 26.80 | 27.19 | 1,190,637 | -0.40(-1.45%) |
Jul 08, 2004 | 28.04 | 28.04 | 27.58 | 27.59 | 620,362 | -0.46(-1.63%) |
Jul 07, 2004 | 27.78 | 28.28 | 27.70 | 28.05 | 895,682 | +0.21(+0.75%) |
Jul 06, 2004 | 28.22 | 28.22 | 27.67 | 27.84 | 702,475 | -0.44(-1.55%) |
Jul 02, 2004 | 28.76 | 28.76 | 28.23 | 28.28 | 777,237 | -0.46(-1.59%) |
Jul 01, 2004 | 29.22 | 29.33 | 28.68 | 28.73 | 1,340,268 | -0.54(-1.85%) |
Jun 30, 2004 | 28.67 | 29.34 | 28.60 | 29.28 | 1,257,630 | +0.67(+2.33%) |
Jun 29, 2004 | 28.55 | 28.71 | 28.53 | 28.61 | 755,922 | +0.05(+0.17%) |
Jun 28, 2004 | 28.58 | 28.90 | 28.51 | 28.56 | 789,838 | -0.02(-0.07%) |
Jun 25, 2004 | 28.49 | 28.67 | 28.39 | 28.58 | 803,068 | +0.14(+0.50%) |
Jun 24, 2004 | 28.82 | 28.82 | 28.36 | 28.44 | 486,902 | -0.36(-1.26%) |
Jun 23, 2004 | 28.19 | 28.81 | 28.14 | 28.80 | 792,043 | +0.57(+2.02%) |
Jun 22, 2004 | 27.88 | 28.30 | 27.76 | 28.23 | 771,042 | +0.42(+1.51%) |
Jun 21, 2004 | 27.60 | 28.07 | 27.55 | 27.81 | 580,460 | +0.08(+0.27%) |
Jun 18, 2004 | 27.80 | 27.86 | 27.68 | 27.73 | 675,174 | -0.16(-0.58%) |
Jun 17, 2004 | 27.70 | 27.92 | 27.38 | 27.89 | 523,338 | +0.14(+0.51%) |
Jun 16, 2004 | 27.87 | 27.90 | 27.65 | 27.75 | 807,479 | -0.10(-0.34%) |
Jun 15, 2004 | 28.00 | 28.15 | 27.80 | 27.85 | 676,119 | -0.03(-0.10%) |
Jun 14, 2004 | 28.38 | 28.45 | 27.59 | 27.88 | 843,180 | -0.54(-1.91%) |
Jun 10, 2004 | 28.08 | 28.52 | 27.94 | 28.42 | 561,875 | +0.44(+1.57%) |
Jun 09, 2004 | 28.49 | 28.62 | 27.98 | 27.98 | 754,557 | -0.51(-1.80%) |
Jun 08, 2004 | 28.62 | 28.67 | 28.37 | 28.49 | 870,166 | -0.26(-0.89%) |
Jun 07, 2004 | 28.21 | 28.79 | 28.04 | 28.75 | 1,121,020 | +0.60(+2.13%) |
Jun 04, 2004 | 28.31 | 28.52 | 28.05 | 28.15 | 1,378,174 | -0.16(-0.57%) |
Jun 03, 2004 | 28.71 | 28.83 | 28.21 | 28.31 | 1,102,644 | -0.72(-2.49%) |
Jun 02, 2004 | 29.14 | 29.31 | 28.69 | 29.04 | 651,968 | -0.16(-0.55%) |