Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.36 | 25.57 | 25.22 | 25.57 | 298,463 | +0.26(+1.02%) |
Aug 30, 2004 | 25.29 | 25.45 | 25.22 | 25.31 | 170,680 | +0.02(+0.09%) |
Aug 27, 2004 | 25.20 | 25.38 | 25.20 | 25.29 | 296,637 | -0.40(-1.56%) |
Aug 26, 2004 | 25.76 | 25.80 | 25.63 | 25.69 | 304,852 | -0.07(-0.28%) |
Aug 25, 2004 | 25.61 | 25.79 | 25.53 | 25.76 | 211,936 | +0.15(+0.58%) |
Aug 24, 2004 | 25.69 | 25.77 | 25.58 | 25.61 | 330,591 | +0.04(+0.17%) |
Aug 23, 2004 | 25.75 | 25.77 | 25.56 | 25.57 | 163,378 | -0.15(-0.60%) |
Aug 20, 2004 | 25.61 | 25.80 | 25.58 | 25.72 | 260,858 | -0.26(-1.01%) |
Aug 19, 2004 | 25.99 | 26.04 | 25.88 | 25.98 | 175,061 | -0.15(-0.57%) |
Aug 18, 2004 | 25.55 | 26.15 | 25.55 | 26.13 | 490,136 | +0.31(+1.19%) |
Aug 17, 2004 | 25.89 | 25.91 | 25.70 | 25.82 | 119,750 | -0.02(-0.06%) |
Aug 16, 2004 | 25.64 | 25.85 | 25.64 | 25.84 | 113,361 | +0.16(+0.64%) |
Aug 13, 2004 | 25.75 | 25.80 | 25.61 | 25.68 | 147,679 | -0.03(-0.13%) |
Aug 12, 2004 | 25.74 | 25.81 | 25.67 | 25.71 | 163,378 | -0.03(-0.13%) |
Aug 11, 2004 | 25.75 | 25.87 | 25.70 | 25.74 | 285,684 | -0.28(-1.07%) |
Aug 10, 2004 | 25.78 | 26.13 | 25.78 | 26.02 | 184,919 | +0.27(+1.06%) |
Aug 09, 2004 | 25.91 | 25.91 | 25.75 | 25.75 | 159,545 | -0.03(-0.11%) |
Aug 06, 2004 | 25.47 | 25.86 | 25.47 | 25.77 | 221,976 | +0.27(+1.07%) |
Aug 05, 2004 | 25.53 | 25.74 | 25.50 | 25.50 | 275,644 | -0.03(-0.11%) |
Aug 04, 2004 | 25.19 | 25.56 | 25.08 | 25.53 | 516,423 | +0.34(+1.35%) |
Aug 03, 2004 | 25.09 | 25.38 | 24.98 | 25.19 | 322,741 | +0.10(+0.39%) |
Aug 02, 2004 | 24.86 | 25.14 | 24.86 | 25.09 | 356,512 | -0.05(-0.20%) |
Jul 30, 2004 | 25.41 | 25.41 | 25.11 | 25.14 | 183,276 | -0.32(-1.27%) |
Jul 29, 2004 | 25.20 | 25.46 | 25.19 | 25.46 | 156,259 | +0.25(+1.00%) |
Jul 28, 2004 | 25.02 | 25.26 | 24.93 | 25.21 | 211,023 | +0.24(+0.97%) |
Jul 27, 2004 | 25.35 | 25.36 | 24.77 | 24.97 | 380,061 | -0.39(-1.55%) |
Jul 26, 2004 | 25.39 | 25.58 | 25.26 | 25.36 | 206,094 | +0.03(+0.11%) |
Jul 23, 2004 | 25.70 | 25.72 | 25.25 | 25.34 | 235,849 | -0.28(-1.11%) |
Jul 22, 2004 | 26.03 | 26.08 | 25.62 | 25.62 | 160,458 | -0.40(-1.54%) |
Jul 21, 2004 | 26.74 | 26.74 | 25.92 | 26.02 | 283,676 | -0.72(-2.68%) |
Jul 20, 2004 | 26.23 | 26.74 | 26.23 | 26.74 | 211,205 | +0.45(+1.71%) |
Jul 19, 2004 | 26.02 | 26.29 | 26.02 | 26.29 | 92,368 | +0.25(+0.95%) |
Jul 16, 2004 | 26.02 | 26.16 | 25.88 | 26.04 | 153,156 | +0.06(+0.23%) |
Jul 15, 2004 | 25.86 | 26.00 | 25.75 | 25.98 | 95,471 | +0.18(+0.70%) |
Jul 14, 2004 | 25.58 | 25.85 | 25.53 | 25.80 | 145,489 | +0.22(+0.88%) |
Jul 13, 2004 | 25.61 | 25.61 | 25.47 | 25.58 | 164,291 | +0.08(+0.30%) |
Jul 12, 2004 | 25.65 | 25.69 | 25.47 | 25.50 | 130,520 | -0.07(-0.26%) |
Jul 09, 2004 | 25.64 | 25.65 | 25.56 | 25.57 | 137,639 | -0.11(-0.43%) |
Jul 08, 2004 | 25.69 | 25.69 | 25.56 | 25.68 | 134,536 | +0.02(+0.06%) |
Jul 07, 2004 | 25.45 | 25.73 | 25.39 | 25.66 | 199,523 | +0.12(+0.47%) |
Jul 06, 2004 | 25.62 | 25.66 | 25.48 | 25.54 | 162,101 | -0.06(-0.24%) |
Jul 02, 2004 | 25.69 | 25.73 | 25.58 | 25.60 | 132,893 | +0.24(+0.95%) |
Jul 01, 2004 | 25.34 | 25.50 | 25.25 | 25.36 | 133,076 | -0.03(-0.13%) |
Jun 30, 2004 | 25.23 | 25.41 | 25.14 | 25.39 | 200,253 | +0.17(+0.67%) |
Jun 29, 2004 | 25.28 | 25.47 | 25.20 | 25.22 | 112,265 | -0.14(-0.56%) |
Jun 28, 2004 | 25.45 | 25.54 | 25.35 | 25.36 | 212,483 | -0.10(-0.39%) |
Jun 25, 2004 | 25.42 | 25.48 | 25.17 | 25.46 | 157,354 | +0.02(+0.09%) |
Jun 24, 2004 | 25.31 | 25.62 | 25.31 | 25.44 | 174,149 | -0.04(-0.15%) |
Jun 23, 2004 | 25.36 | 25.48 | 25.20 | 25.48 | 246,072 | +0.15(+0.58%) |
Jun 22, 2004 | 25.43 | 25.43 | 25.14 | 25.33 | 151,330 | -0.05(-0.19%) |
Jun 21, 2004 | 25.46 | 25.46 | 25.29 | 25.38 | 173,966 | +0.06(+0.24%) |
Jun 18, 2004 | 25.07 | 25.45 | 25.07 | 25.32 | 233,294 | +0.25(+1.01%) |
Jun 17, 2004 | 24.95 | 25.23 | 24.89 | 25.07 | 121,393 | +0.17(+0.68%) |
Jun 16, 2004 | 24.87 | 25.07 | 24.82 | 24.90 | 155,894 | +0.10(+0.42%) |
Jun 15, 2004 | 24.73 | 24.92 | 24.73 | 24.79 | 134,171 | +0.12(+0.47%) |
Jun 14, 2004 | 24.79 | 24.82 | 24.66 | 24.68 | 110,257 | -0.09(-0.35%) |
Jun 10, 2004 | 24.74 | 24.84 | 24.73 | 24.77 | 143,846 | -0.03(-0.11%) |
Jun 09, 2004 | 24.87 | 25.03 | 24.73 | 24.79 | 144,394 | -0.05(-0.20%) |
Jun 08, 2004 | 24.94 | 24.97 | 24.82 | 24.84 | 92,368 | -0.09(-0.35%) |
Jun 07, 2004 | 24.88 | 25.00 | 24.80 | 24.93 | 90,908 | +0.06(+0.24%) |
Jun 04, 2004 | 24.71 | 24.90 | 24.71 | 24.87 | 88,169 | +0.13(+0.51%) |
Jun 03, 2004 | 25.11 | 25.11 | 24.74 | 24.74 | 96,932 | -0.35(-1.38%) |
Jun 02, 2004 | 24.82 | 25.25 | 24.68 | 25.09 | 242,421 | +0.34(+1.37%) |