Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.95 | 26.00 | 25.60 | 25.87 | 8,309,160 | +0.02(+0.08%) |
Aug 30, 2004 | 25.86 | 26.04 | 25.81 | 25.85 | 5,003,502 | -0.04(-0.16%) |
Aug 27, 2004 | 25.88 | 26.03 | 25.71 | 25.89 | 4,846,480 | +0.01(+0.05%) |
Aug 26, 2004 | 25.85 | 26.09 | 25.80 | 25.87 | 5,570,251 | -0.02(-0.08%) |
Aug 25, 2004 | 25.63 | 26.02 | 25.54 | 25.90 | 7,844,030 | +0.19(+0.74%) |
Aug 24, 2004 | 25.61 | 25.75 | 25.52 | 25.71 | 10,268,896 | +0.23(+0.92%) |
Aug 23, 2004 | 25.66 | 25.67 | 25.22 | 25.47 | 7,991,300 | -0.25(-0.99%) |
Aug 20, 2004 | 25.64 | 25.82 | 25.50 | 25.73 | 8,222,805 | +0.08(+0.33%) |
Aug 19, 2004 | 25.49 | 26.03 | 25.47 | 25.64 | 13,931,846 | +0.15(+0.58%) |
Aug 18, 2004 | 24.76 | 25.54 | 24.76 | 25.49 | 18,108,968 | +0.66(+2.65%) |
Aug 17, 2004 | 25.32 | 25.37 | 24.79 | 24.83 | 20,828,938 | +0.79(+3.30%) |
Aug 16, 2004 | 23.67 | 24.30 | 23.63 | 24.04 | 13,769,029 | +0.59(+2.53%) |
Aug 13, 2004 | 23.46 | 23.68 | 23.31 | 23.45 | 9,575,088 | +0.13(+0.58%) |
Aug 12, 2004 | 23.45 | 23.62 | 23.26 | 23.31 | 7,386,532 | -0.10(-0.42%) |
Aug 11, 2004 | 23.43 | 23.45 | 23.14 | 23.41 | 8,287,677 | -0.20(-0.84%) |
Aug 10, 2004 | 23.35 | 23.61 | 23.29 | 23.61 | 6,168,658 | +0.33(+1.40%) |
Aug 09, 2004 | 23.28 | 23.52 | 23.26 | 23.29 | 5,864,932 | +0.01(+0.03%) |
Aug 06, 2004 | 23.03 | 23.53 | 22.92 | 23.28 | 11,019,096 | -0.06(-0.24%) |
Aug 05, 2004 | 23.77 | 23.79 | 23.21 | 23.33 | 7,833,854 | -0.43(-1.82%) |
Aug 04, 2004 | 23.54 | 23.96 | 23.43 | 23.77 | 7,119,694 | +0.05(+0.21%) |
Aug 03, 2004 | 23.96 | 23.99 | 23.50 | 23.72 | 8,700,655 | -0.36(-1.50%) |
Aug 02, 2004 | 23.86 | 24.21 | 23.75 | 24.08 | 7,123,934 | +0.22(+0.92%) |
Jul 30, 2004 | 23.77 | 23.97 | 23.63 | 23.86 | 6,215,298 | +0.00(+0.00%) |
Jul 29, 2004 | 23.81 | 24.06 | 23.54 | 23.86 | 5,930,369 | +0.16(+0.66%) |
Jul 28, 2004 | 23.62 | 23.83 | 23.38 | 23.70 | 7,981,406 | +0.05(+0.21%) |
Jul 27, 2004 | 23.33 | 23.91 | 23.31 | 23.65 | 10,463,654 | +0.39(+1.67%) |
Jul 26, 2004 | 23.38 | 23.54 | 23.04 | 23.26 | 9,258,782 | -0.08(-0.36%) |
Jul 23, 2004 | 23.84 | 23.87 | 23.29 | 23.35 | 10,458,283 | -0.57(-2.37%) |
Jul 22, 2004 | 23.60 | 23.96 | 23.46 | 23.91 | 8,017,305 | +0.19(+0.81%) |
Jul 21, 2004 | 24.21 | 24.25 | 23.72 | 23.72 | 7,338,337 | -0.33(-1.35%) |
Jul 20, 2004 | 23.60 | 24.18 | 23.60 | 24.05 | 8,297,146 | +0.51(+2.16%) |
Jul 19, 2004 | 24.02 | 24.10 | 23.31 | 23.54 | 14,285,180 | -0.46(-1.92%) |
Jul 16, 2004 | 24.51 | 24.51 | 23.96 | 24.00 | 9,639,536 | -0.29(-1.19%) |
Jul 15, 2004 | 24.52 | 24.52 | 24.28 | 24.29 | 7,590,618 | -0.13(-0.52%) |
Jul 14, 2004 | 24.60 | 24.74 | 24.31 | 24.42 | 7,754,707 | -0.25(-1.00%) |
Jul 13, 2004 | 24.55 | 24.74 | 24.48 | 24.66 | 6,957,443 | +0.14(+0.58%) |
Jul 12, 2004 | 24.32 | 24.64 | 24.17 | 24.52 | 8,142,810 | +0.21(+0.84%) |
Jul 09, 2004 | 24.27 | 24.41 | 24.15 | 24.32 | 8,109,031 | +0.06(+0.23%) |
Jul 08, 2004 | 24.62 | 24.76 | 24.23 | 24.26 | 10,148,479 | -0.50(-2.03%) |
Jul 07, 2004 | 24.45 | 24.85 | 24.45 | 24.76 | 7,136,795 | +0.23(+0.95%) |
Jul 06, 2004 | 24.34 | 24.74 | 24.20 | 24.53 | 9,353,052 | -0.01(-0.06%) |
Jul 02, 2004 | 24.76 | 24.90 | 24.40 | 24.54 | 8,692,881 | -0.21(-0.86%) |
Jul 01, 2004 | 24.91 | 25.01 | 24.51 | 24.76 | 10,826,316 | -0.15(-0.60%) |
Jun 30, 2004 | 24.81 | 24.95 | 24.66 | 24.91 | 9,106,990 | +0.02(+0.09%) |
Jun 29, 2004 | 25.00 | 25.00 | 24.68 | 24.88 | 11,162,832 | -0.21(-0.82%) |
Jun 28, 2004 | 25.12 | 25.29 | 25.01 | 25.09 | 9,358,140 | +0.15(+0.60%) |
Jun 25, 2004 | 25.15 | 25.56 | 24.94 | 24.94 | 17,639,882 | -0.11(-0.42%) |
Jun 24, 2004 | 25.12 | 25.55 | 25.01 | 25.05 | 12,564,158 | -0.03(-0.11%) |
Jun 23, 2004 | 24.69 | 25.12 | 24.59 | 25.08 | 10,903,909 | +0.28(+1.14%) |
Jun 22, 2004 | 25.01 | 25.05 | 24.60 | 24.79 | 14,576,328 | -0.48(-1.90%) |
Jun 21, 2004 | 24.94 | 25.41 | 24.94 | 25.27 | 11,043,829 | +0.25(+0.99%) |
Jun 18, 2004 | 25.25 | 25.25 | 24.91 | 25.03 | 19,555,944 | -0.21(-0.84%) |
Jun 17, 2004 | 25.44 | 25.44 | 25.12 | 25.24 | 8,311,138 | -0.23(-0.92%) |
Jun 16, 2004 | 25.32 | 25.52 | 25.12 | 25.47 | 7,537,477 | +0.16(+0.64%) |
Jun 15, 2004 | 25.33 | 25.46 | 25.23 | 25.31 | 10,727,100 | +0.18(+0.73%) |
Jun 14, 2004 | 25.12 | 25.25 | 24.82 | 25.12 | 8,031,297 | -0.17(-0.67%) |
Jun 10, 2004 | 25.22 | 25.35 | 24.96 | 25.29 | 11,567,613 | +0.22(+0.87%) |
Jun 09, 2004 | 25.10 | 25.29 | 24.99 | 25.08 | 12,409,821 | -0.35(-1.36%) |
Jun 08, 2004 | 25.29 | 25.44 | 24.98 | 25.42 | 10,760,455 | +0.06(+0.25%) |
Jun 07, 2004 | 25.17 | 25.44 | 24.95 | 25.36 | 10,333,344 | +0.36(+1.44%) |
Jun 04, 2004 | 25.17 | 25.31 | 24.98 | 25.00 | 11,386,281 | -0.11(-0.42%) |
Jun 03, 2004 | 25.12 | 25.46 | 24.92 | 25.10 | 10,164,591 | -0.13(-0.53%) |
Jun 02, 2004 | 24.76 | 25.28 | 24.66 | 25.24 | 15,799,149 | -0.06(-0.25%) |