Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.89 | 23.97 | 23.79 | 23.85 | 7,747 | -0.16(-0.68%) |
Aug 30, 2004 | 23.88 | 24.02 | 23.88 | 24.02 | 24,375 | +0.10(+0.40%) |
Aug 27, 2004 | 23.97 | 23.97 | 23.92 | 23.92 | 13,415 | -0.05(-0.22%) |
Aug 26, 2004 | 24.02 | 24.02 | 23.84 | 23.97 | 3,779 | -0.11(-0.46%) |
Aug 25, 2004 | 23.71 | 24.09 | 23.71 | 24.09 | 2,267 | +0.19(+0.80%) |
Aug 24, 2004 | 23.82 | 23.89 | 23.68 | 23.89 | 8,502 | +0.05(+0.22%) |
Aug 23, 2004 | 23.93 | 24.00 | 23.84 | 23.84 | 8,125 | -0.02(-0.09%) |
Aug 20, 2004 | 23.82 | 23.86 | 23.74 | 23.86 | 4,912 | -0.11(-0.46%) |
Aug 19, 2004 | 23.86 | 23.97 | 23.86 | 23.97 | 1,133 | +0.07(+0.31%) |
Aug 18, 2004 | 23.60 | 23.90 | 23.60 | 23.90 | 2,645 | +0.10(+0.40%) |
Aug 17, 2004 | 23.88 | 23.88 | 23.66 | 23.80 | 5,668 | +0.17(+0.74%) |
Aug 16, 2004 | 23.44 | 23.63 | 23.44 | 23.63 | 5,479 | +0.31(+1.34%) |
Aug 13, 2004 | 23.41 | 23.44 | 23.32 | 23.32 | 3,212 | +0.07(+0.30%) |
Aug 12, 2004 | 23.30 | 23.30 | 23.15 | 23.25 | 13,226 | -0.11(-0.45%) |
Aug 11, 2004 | 23.29 | 23.36 | 23.13 | 23.35 | 8,691 | +0.03(+0.11%) |
Aug 10, 2004 | 23.13 | 23.35 | 23.13 | 23.33 | 3,968 | +0.32(+1.38%) |
Aug 09, 2004 | 23.13 | 23.13 | 23.01 | 23.01 | 566 | -0.20(-0.84%) |
Aug 06, 2004 | 23.27 | 23.27 | 23.21 | 23.21 | 39,113 | -0.19(-0.79%) |
Aug 05, 2004 | 23.60 | 23.60 | 23.27 | 23.39 | 3,590 | -0.29(-1.21%) |
Aug 04, 2004 | 23.58 | 23.68 | 23.55 | 23.68 | 20,218 | +0.04(+0.18%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.64 | 23.64 | 1,133 | -0.12(-0.51%) |
Aug 02, 2004 | 23.66 | 23.76 | 23.66 | 23.76 | 1,700 | +0.09(+0.38%) |
Jul 30, 2004 | 23.84 | 23.84 | 23.65 | 23.67 | 18,517 | -0.07(-0.29%) |
Jul 29, 2004 | 23.66 | 23.74 | 23.53 | 23.74 | 2,078 | +0.19(+0.79%) |
Jul 28, 2004 | 23.54 | 23.57 | 23.44 | 23.55 | 9,447 | +0.13(+0.54%) |
Jul 27, 2004 | 23.30 | 23.54 | 23.30 | 23.42 | 5,479 | +0.24(+1.05%) |
Jul 26, 2004 | 22.92 | 23.18 | 22.92 | 23.18 | 10,014 | +0.13(+0.57%) |
Jul 23, 2004 | 23.26 | 23.28 | 23.05 | 23.05 | 4,534 | -0.21(-0.91%) |
Jul 22, 2004 | 23.13 | 23.31 | 23.13 | 23.26 | 8,313 | +0.13(+0.55%) |
Jul 21, 2004 | 23.56 | 23.56 | 23.13 | 23.13 | 4,723 | -0.14(-0.59%) |
Jul 20, 2004 | 23.37 | 23.37 | 23.19 | 23.27 | 4,723 | -0.02(-0.09%) |
Jul 19, 2004 | 23.37 | 23.43 | 23.29 | 23.29 | 1,889 | -0.05(-0.23%) |
Jul 16, 2004 | 23.39 | 23.50 | 23.34 | 23.34 | 2,267 | -0.08(-0.34%) |
Jul 15, 2004 | 23.61 | 23.61 | 23.39 | 23.42 | 755 | -0.31(-1.32%) |
Jul 14, 2004 | 23.49 | 23.74 | 23.49 | 23.74 | 3,212 | +0.13(+0.56%) |
Jul 13, 2004 | 23.68 | 23.68 | 23.60 | 23.60 | 1,889 | -0.17(-0.73%) |
Jul 12, 2004 | 23.58 | 23.78 | 23.58 | 23.78 | 3,968 | +0.28(+1.19%) |
Jul 09, 2004 | 23.68 | 23.68 | 23.44 | 23.50 | 2,645 | -0.14(-0.58%) |
Jul 08, 2004 | 23.78 | 23.78 | 23.64 | 23.64 | 944 | -0.11(-0.45%) |
Jul 07, 2004 | 23.76 | 23.76 | 23.66 | 23.74 | 5,668 | +0.14(+0.59%) |
Jul 06, 2004 | 23.66 | 23.66 | 23.45 | 23.60 | 2,078 | -0.11(-0.45%) |
Jul 02, 2004 | 23.71 | 23.71 | 23.71 | 23.71 | 377 | +0.10(+0.43%) |
Jul 01, 2004 | 23.76 | 23.76 | 23.61 | 23.61 | 4,156 | -0.08(-0.34%) |
Jun 30, 2004 | 23.89 | 23.89 | 23.68 | 23.69 | 2,078 | +0.01(+0.02%) |
Jun 29, 2004 | 23.80 | 23.82 | 23.68 | 23.68 | 17,383 | -0.13(-0.53%) |
Jun 28, 2004 | 23.94 | 23.94 | 23.81 | 23.81 | 1,700 | +0.23(+0.99%) |
Jun 25, 2004 | 23.73 | 23.73 | 23.58 | 23.58 | 1,700 | +0.10(+0.43%) |
Jun 24, 2004 | 23.68 | 23.68 | 23.48 | 23.48 | 17,194 | -0.26(-1.09%) |
Jun 23, 2004 | 23.67 | 23.74 | 23.48 | 23.74 | 5,857 | +0.11(+0.45%) |
Jun 22, 2004 | 23.58 | 23.63 | 23.49 | 23.63 | 1,511 | +0.05(+0.20%) |
Jun 21, 2004 | 23.66 | 23.66 | 23.58 | 23.58 | 566 | -0.15(-0.65%) |
Jun 18, 2004 | 23.55 | 23.74 | 23.55 | 23.74 | 36,090 | +0.10(+0.43%) |
Jun 17, 2004 | 23.60 | 23.64 | 23.60 | 23.64 | 755 | -0.12(-0.51%) |
Jun 16, 2004 | 23.67 | 23.81 | 23.59 | 23.76 | 23,997 | -0.03(-0.11%) |
Jun 15, 2004 | 23.73 | 23.84 | 23.67 | 23.78 | 21,729 | +0.31(+1.31%) |
Jun 14, 2004 | 23.55 | 23.60 | 23.48 | 23.48 | 6,613 | -0.34(-1.44%) |
Jun 10, 2004 | 23.91 | 23.93 | 23.82 | 23.82 | 2,834 | +0.05(+0.20%) |
Jun 09, 2004 | 23.76 | 23.89 | 23.69 | 23.77 | 2,456 | +0.03(+0.13%) |
Jun 08, 2004 | 23.83 | 23.84 | 23.71 | 23.74 | 7,558 | -0.05(-0.22%) |
Jun 07, 2004 | 23.46 | 23.84 | 23.46 | 23.79 | 20,218 | +0.25(+1.06%) |
Jun 04, 2004 | 23.47 | 23.55 | 23.40 | 23.55 | 12,281 | +0.15(+0.63%) |
Jun 03, 2004 | 23.29 | 23.40 | 23.29 | 23.40 | 566 | -0.10(-0.41%) |
Jun 02, 2004 | 23.42 | 23.50 | 23.39 | 23.49 | 44,026 | +0.19(+0.82%) |