Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.37 | 25.57 | 25.23 | 25.57 | 298,389 | +0.26(+1.02%) |
Aug 30, 2004 | 25.30 | 25.46 | 25.22 | 25.31 | 170,638 | +0.02(+0.09%) |
Aug 27, 2004 | 25.21 | 25.39 | 25.21 | 25.29 | 296,564 | -0.40(-1.56%) |
Aug 26, 2004 | 25.77 | 25.80 | 25.64 | 25.69 | 304,776 | -0.07(-0.28%) |
Aug 25, 2004 | 25.62 | 25.80 | 25.54 | 25.76 | 211,883 | +0.15(+0.58%) |
Aug 24, 2004 | 25.70 | 25.78 | 25.58 | 25.62 | 330,509 | +0.04(+0.17%) |
Aug 23, 2004 | 25.75 | 25.78 | 25.56 | 25.57 | 163,338 | -0.15(-0.60%) |
Aug 20, 2004 | 25.62 | 25.81 | 25.58 | 25.73 | 260,793 | -0.26(-1.01%) |
Aug 19, 2004 | 26.00 | 26.05 | 25.89 | 25.99 | 175,018 | -0.15(-0.57%) |
Aug 18, 2004 | 25.56 | 26.16 | 25.56 | 26.14 | 490,015 | +0.31(+1.19%) |
Aug 17, 2004 | 25.90 | 25.92 | 25.70 | 25.83 | 119,720 | -0.02(-0.06%) |
Aug 16, 2004 | 25.64 | 25.86 | 25.64 | 25.85 | 113,333 | +0.16(+0.64%) |
Aug 13, 2004 | 25.75 | 25.81 | 25.62 | 25.68 | 147,643 | -0.03(-0.13%) |
Aug 12, 2004 | 25.75 | 25.82 | 25.68 | 25.71 | 163,338 | -0.03(-0.13%) |
Aug 11, 2004 | 25.75 | 25.88 | 25.71 | 25.75 | 285,613 | -0.28(-1.07%) |
Aug 10, 2004 | 25.79 | 26.14 | 25.79 | 26.03 | 184,873 | +0.27(+1.06%) |
Aug 09, 2004 | 25.92 | 25.92 | 25.75 | 25.75 | 159,505 | -0.03(-0.11%) |
Aug 06, 2004 | 25.48 | 25.86 | 25.48 | 25.78 | 221,921 | +0.27(+1.07%) |
Aug 05, 2004 | 25.53 | 25.75 | 25.51 | 25.51 | 275,576 | -0.03(-0.11%) |
Aug 04, 2004 | 25.20 | 25.56 | 25.09 | 25.53 | 516,295 | +0.34(+1.35%) |
Aug 03, 2004 | 25.10 | 25.39 | 24.99 | 25.19 | 322,661 | +0.10(+0.39%) |
Aug 02, 2004 | 24.87 | 25.15 | 24.87 | 25.10 | 356,424 | -0.05(-0.20%) |
Jul 30, 2004 | 25.41 | 25.42 | 25.11 | 25.15 | 183,230 | -0.32(-1.27%) |
Jul 29, 2004 | 25.21 | 25.47 | 25.20 | 25.47 | 156,220 | +0.25(+1.00%) |
Jul 28, 2004 | 25.02 | 25.27 | 24.93 | 25.22 | 210,971 | +0.24(+0.97%) |
Jul 27, 2004 | 25.36 | 25.36 | 24.78 | 24.98 | 379,966 | -0.39(-1.56%) |
Jul 26, 2004 | 25.40 | 25.59 | 25.27 | 25.37 | 206,043 | +0.03(+0.11%) |
Jul 23, 2004 | 25.71 | 25.73 | 25.26 | 25.34 | 235,791 | -0.29(-1.11%) |
Jul 22, 2004 | 26.03 | 26.08 | 25.63 | 25.63 | 160,418 | -0.40(-1.54%) |
Jul 21, 2004 | 26.75 | 26.75 | 25.93 | 26.03 | 283,606 | -0.72(-2.68%) |
Jul 20, 2004 | 26.24 | 26.75 | 26.24 | 26.75 | 211,153 | +0.45(+1.71%) |
Jul 19, 2004 | 26.03 | 26.30 | 26.03 | 26.30 | 92,345 | +0.25(+0.95%) |
Jul 16, 2004 | 26.02 | 26.17 | 25.89 | 26.05 | 153,118 | +0.06(+0.23%) |
Jul 15, 2004 | 25.86 | 26.01 | 25.75 | 25.99 | 95,447 | +0.18(+0.70%) |
Jul 14, 2004 | 25.59 | 25.85 | 25.53 | 25.81 | 145,453 | +0.22(+0.88%) |
Jul 13, 2004 | 25.62 | 25.62 | 25.48 | 25.58 | 164,250 | +0.08(+0.30%) |
Jul 12, 2004 | 25.65 | 25.70 | 25.48 | 25.51 | 130,488 | -0.07(-0.26%) |
Jul 09, 2004 | 25.64 | 25.65 | 25.56 | 25.57 | 137,605 | -0.11(-0.43%) |
Jul 08, 2004 | 25.70 | 25.70 | 25.56 | 25.68 | 134,503 | +0.02(+0.06%) |
Jul 07, 2004 | 25.45 | 25.74 | 25.40 | 25.67 | 199,473 | +0.12(+0.47%) |
Jul 06, 2004 | 25.63 | 25.67 | 25.48 | 25.55 | 162,060 | -0.06(-0.24%) |
Jul 02, 2004 | 25.70 | 25.73 | 25.59 | 25.61 | 132,860 | +0.24(+0.95%) |
Jul 01, 2004 | 25.34 | 25.51 | 25.25 | 25.36 | 133,043 | -0.03(-0.13%) |
Jun 30, 2004 | 25.23 | 25.41 | 25.15 | 25.40 | 200,203 | +0.17(+0.67%) |
Jun 29, 2004 | 25.29 | 25.48 | 25.21 | 25.23 | 112,238 | -0.14(-0.56%) |
Jun 28, 2004 | 25.45 | 25.55 | 25.36 | 25.37 | 212,431 | -0.10(-0.39%) |
Jun 25, 2004 | 25.42 | 25.48 | 25.17 | 25.47 | 157,315 | +0.02(+0.09%) |
Jun 24, 2004 | 25.32 | 25.63 | 25.32 | 25.45 | 174,105 | -0.04(-0.15%) |
Jun 23, 2004 | 25.37 | 25.48 | 25.21 | 25.48 | 246,011 | +0.15(+0.58%) |
Jun 22, 2004 | 25.44 | 25.44 | 25.15 | 25.34 | 151,293 | -0.05(-0.19%) |
Jun 21, 2004 | 25.46 | 25.46 | 25.29 | 25.39 | 173,923 | +0.06(+0.24%) |
Jun 18, 2004 | 25.08 | 25.45 | 25.08 | 25.33 | 233,236 | +0.25(+1.01%) |
Jun 17, 2004 | 24.96 | 25.23 | 24.89 | 25.07 | 121,363 | +0.17(+0.68%) |
Jun 16, 2004 | 24.88 | 25.07 | 24.83 | 24.90 | 155,855 | +0.10(+0.42%) |
Jun 15, 2004 | 24.74 | 24.93 | 24.74 | 24.80 | 134,138 | +0.12(+0.47%) |
Jun 14, 2004 | 24.79 | 24.82 | 24.66 | 24.68 | 110,230 | -0.09(-0.35%) |
Jun 10, 2004 | 24.75 | 24.84 | 24.74 | 24.77 | 143,810 | -0.03(-0.11%) |
Jun 09, 2004 | 24.88 | 25.04 | 24.74 | 24.80 | 144,358 | -0.05(-0.20%) |
Jun 08, 2004 | 24.94 | 24.98 | 24.82 | 24.85 | 92,345 | -0.09(-0.35%) |
Jun 07, 2004 | 24.89 | 25.01 | 24.81 | 24.94 | 90,885 | +0.06(+0.24%) |
Jun 04, 2004 | 24.71 | 24.91 | 24.71 | 24.88 | 88,147 | +0.13(+0.51%) |
Jun 03, 2004 | 25.11 | 25.11 | 24.75 | 24.75 | 96,908 | -0.35(-1.38%) |
Jun 02, 2004 | 24.82 | 25.25 | 24.68 | 25.10 | 242,361 | +0.34(+1.37%) |