Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.91 | 27.21 | 26.90 | 27.21 | 1,245,415 | +0.31(+1.16%) |
Aug 30, 2004 | 26.94 | 27.17 | 26.68 | 26.90 | 1,416,679 | -0.02(-0.07%) |
Aug 27, 2004 | 26.62 | 26.96 | 26.61 | 26.92 | 1,123,877 | +0.29(+1.10%) |
Aug 26, 2004 | 26.38 | 26.71 | 26.10 | 26.62 | 1,754,092 | +0.25(+0.96%) |
Aug 25, 2004 | 26.13 | 26.72 | 26.11 | 26.37 | 2,566,344 | +0.39(+1.50%) |
Aug 24, 2004 | 26.19 | 26.23 | 25.83 | 25.98 | 1,664,435 | -0.18(-0.70%) |
Aug 23, 2004 | 26.90 | 26.91 | 26.07 | 26.17 | 2,125,889 | -0.67(-2.48%) |
Aug 20, 2004 | 26.88 | 27.32 | 26.64 | 26.83 | 3,878,458 | +0.68(+2.62%) |
Aug 19, 2004 | 26.19 | 26.30 | 25.92 | 26.15 | 2,587,670 | +0.04(+0.14%) |
Aug 18, 2004 | 25.60 | 26.19 | 25.60 | 26.11 | 1,941,242 | +0.59(+2.32%) |
Aug 17, 2004 | 26.37 | 26.37 | 25.51 | 25.52 | 2,140,578 | -0.85(-3.22%) |
Aug 16, 2004 | 26.19 | 26.39 | 26.01 | 26.37 | 1,769,652 | +0.16(+0.61%) |
Aug 13, 2004 | 26.10 | 26.40 | 25.83 | 26.21 | 1,789,346 | +0.17(+0.67%) |
Aug 12, 2004 | 26.55 | 26.91 | 26.03 | 26.03 | 1,627,005 | -0.46(-1.75%) |
Aug 11, 2004 | 26.49 | 26.65 | 26.06 | 26.50 | 1,820,574 | -0.10(-0.38%) |
Aug 10, 2004 | 26.51 | 26.74 | 26.30 | 26.60 | 1,692,833 | +0.22(+0.84%) |
Aug 09, 2004 | 25.99 | 26.64 | 25.88 | 26.38 | 1,322,995 | +0.45(+1.76%) |
Aug 06, 2004 | 26.28 | 26.39 | 25.92 | 25.92 | 1,943,744 | -0.55(-2.07%) |
Aug 05, 2004 | 26.72 | 26.95 | 26.38 | 26.47 | 1,855,828 | -0.32(-1.18%) |
Aug 04, 2004 | 27.55 | 27.66 | 26.76 | 26.79 | 2,540,882 | -0.80(-2.90%) |
Aug 03, 2004 | 27.35 | 27.64 | 27.35 | 27.59 | 2,559,597 | +0.24(+0.89%) |
Aug 02, 2004 | 27.48 | 27.48 | 26.94 | 27.34 | 1,341,710 | -0.13(-0.48%) |
Jul 30, 2004 | 27.25 | 27.48 | 27.20 | 27.48 | 1,407,539 | +0.29(+1.08%) |
Jul 29, 2004 | 27.09 | 27.20 | 26.89 | 27.18 | 1,475,000 | +0.18(+0.66%) |
Jul 28, 2004 | 26.86 | 27.13 | 26.66 | 27.00 | 1,999,128 | +0.15(+0.55%) |
Jul 27, 2004 | 26.51 | 26.99 | 26.51 | 26.85 | 2,419,670 | +0.23(+0.85%) |
Jul 26, 2004 | 27.04 | 27.20 | 26.46 | 26.63 | 1,813,066 | -0.34(-1.28%) |
Jul 23, 2004 | 27.14 | 27.27 | 26.79 | 26.97 | 1,041,183 | -0.16(-0.59%) |
Jul 22, 2004 | 27.08 | 27.37 | 26.90 | 27.14 | 1,741,035 | +0.09(+0.34%) |
Jul 21, 2004 | 27.76 | 27.83 | 27.04 | 27.04 | 2,060,822 | -0.67(-2.42%) |
Jul 20, 2004 | 27.94 | 27.95 | 27.63 | 27.71 | 1,597,082 | -0.13(-0.48%) |
Jul 19, 2004 | 27.93 | 28.13 | 27.71 | 27.85 | 2,072,247 | -0.09(-0.31%) |
Jul 16, 2004 | 27.69 | 28.09 | 27.60 | 27.93 | 1,402,860 | +0.36(+1.32%) |
Jul 15, 2004 | 27.51 | 27.69 | 27.33 | 27.57 | 1,792,828 | +0.09(+0.33%) |
Jul 14, 2004 | 27.19 | 27.59 | 27.19 | 27.48 | 1,752,460 | +0.22(+0.79%) |
Jul 13, 2004 | 27.47 | 27.50 | 27.12 | 27.26 | 1,557,368 | -0.19(-0.70%) |
Jul 12, 2004 | 27.69 | 27.75 | 27.39 | 27.46 | 1,142,809 | -0.23(-0.85%) |
Jul 09, 2004 | 27.56 | 27.79 | 27.49 | 27.69 | 1,478,373 | +0.13(+0.48%) |
Jul 08, 2004 | 27.95 | 28.01 | 27.29 | 27.56 | 2,041,672 | -0.39(-1.40%) |
Jul 07, 2004 | 27.46 | 28.01 | 27.25 | 27.95 | 2,952,938 | +0.49(+1.79%) |
Jul 06, 2004 | 27.30 | 27.65 | 27.30 | 27.46 | 1,418,202 | +0.31(+1.15%) |
Jul 02, 2004 | 27.15 | 27.32 | 27.02 | 27.14 | 1,446,057 | -0.00(-0.02%) |
Jul 01, 2004 | 26.92 | 27.25 | 26.77 | 27.15 | 1,679,341 | +0.22(+0.82%) |
Jun 30, 2004 | 26.70 | 26.96 | 26.57 | 26.93 | 1,690,004 | +0.28(+1.03%) |
Jun 29, 2004 | 26.20 | 26.68 | 26.19 | 26.65 | 1,764,320 | +0.46(+1.75%) |
Jun 28, 2004 | 26.74 | 26.74 | 26.14 | 26.19 | 2,084,868 | -0.38(-1.44%) |
Jun 25, 2004 | 26.97 | 27.12 | 26.57 | 26.57 | 2,390,075 | -0.33(-1.23%) |
Jun 24, 2004 | 27.36 | 27.57 | 26.85 | 26.91 | 1,895,216 | -0.46(-1.68%) |
Jun 23, 2004 | 26.70 | 27.36 | 26.60 | 27.36 | 1,920,024 | +0.68(+2.57%) |
Jun 22, 2004 | 26.55 | 26.72 | 26.42 | 26.68 | 1,541,046 | +0.13(+0.48%) |
Jun 21, 2004 | 26.68 | 26.80 | 26.49 | 26.55 | 1,669,548 | -0.13(-0.48%) |
Jun 18, 2004 | 26.63 | 26.72 | 26.47 | 26.68 | 1,606,766 | +0.04(+0.14%) |
Jun 17, 2004 | 26.51 | 26.69 | 26.43 | 26.64 | 1,569,663 | +0.14(+0.52%) |
Jun 16, 2004 | 26.33 | 26.56 | 26.32 | 26.51 | 1,362,601 | +0.40(+1.55%) |
Jun 15, 2004 | 25.85 | 26.28 | 25.79 | 26.10 | 1,784,994 | +0.41(+1.59%) |
Jun 14, 2004 | 25.96 | 26.07 | 25.62 | 25.69 | 2,258,417 | -0.72(-2.73%) |
Jun 10, 2004 | 26.54 | 26.74 | 26.22 | 26.41 | 3,211,139 | +0.64(+2.50%) |
Jun 09, 2004 | 25.89 | 25.90 | 25.38 | 25.77 | 2,005,547 | -0.13(-0.51%) |
Jun 08, 2004 | 25.89 | 26.12 | 25.76 | 25.90 | 2,144,169 | -0.04(-0.14%) |
Jun 07, 2004 | 25.60 | 25.95 | 25.36 | 25.94 | 1,472,280 | +0.28(+1.09%) |
Jun 04, 2004 | 25.76 | 25.76 | 25.35 | 25.66 | 1,619,823 | -0.07(-0.29%) |
Jun 03, 2004 | 25.77 | 26.17 | 25.61 | 25.73 | 2,634,893 | +0.02(+0.07%) |
Jun 02, 2004 | 25.73 | 25.92 | 25.60 | 25.71 | 1,802,947 | +0.17(+0.67%) |