Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.88 | 23.97 | 23.49 | 23.77 | 104,365 | -0.11(-0.47%) |
Aug 30, 2004 | 24.10 | 24.10 | 23.72 | 23.88 | 135,917 | -0.29(-1.18%) |
Aug 27, 2004 | 24.17 | 24.21 | 23.62 | 24.17 | 98,008 | -0.01(-0.04%) |
Aug 26, 2004 | 24.23 | 24.27 | 24.04 | 24.17 | 118,581 | -0.05(-0.21%) |
Aug 25, 2004 | 24.11 | 24.23 | 23.96 | 24.23 | 80,556 | +0.03(+0.11%) |
Aug 24, 2004 | 24.14 | 24.31 | 24.03 | 24.20 | 76,858 | +0.11(+0.47%) |
Aug 23, 2004 | 24.23 | 24.28 | 23.75 | 24.09 | 98,817 | -0.19(-0.78%) |
Aug 20, 2004 | 24.08 | 24.36 | 23.79 | 24.28 | 84,832 | +0.20(+0.83%) |
Aug 19, 2004 | 24.39 | 24.39 | 23.94 | 24.08 | 95,465 | -0.30(-1.24%) |
Aug 18, 2004 | 24.23 | 24.44 | 24.00 | 24.38 | 460,686 | +0.16(+0.64%) |
Aug 17, 2004 | 24.23 | 24.62 | 24.17 | 24.23 | 156,374 | +0.00(+0.00%) |
Aug 16, 2004 | 23.62 | 24.30 | 23.62 | 24.23 | 157,530 | +0.61(+2.60%) |
Aug 13, 2004 | 23.66 | 23.92 | 23.43 | 23.61 | 81,018 | +0.03(+0.11%) |
Aug 12, 2004 | 24.18 | 24.18 | 23.53 | 23.59 | 114,767 | -0.67(-2.78%) |
Aug 11, 2004 | 24.53 | 24.53 | 23.98 | 24.26 | 121,354 | -0.26(-1.06%) |
Aug 10, 2004 | 24.04 | 24.63 | 24.04 | 24.52 | 190,007 | +0.57(+2.38%) |
Aug 09, 2004 | 24.44 | 24.70 | 23.84 | 23.95 | 146,666 | -0.39(-1.60%) |
Aug 06, 2004 | 24.49 | 25.00 | 24.10 | 24.34 | 202,258 | -0.35(-1.40%) |
Aug 05, 2004 | 25.18 | 25.18 | 24.68 | 24.68 | 157,761 | -0.41(-1.62%) |
Aug 04, 2004 | 25.02 | 25.09 | 24.75 | 25.09 | 157,645 | +0.07(+0.28%) |
Aug 03, 2004 | 25.52 | 25.52 | 24.99 | 25.02 | 137,073 | -0.57(-2.23%) |
Aug 02, 2004 | 25.65 | 25.79 | 25.46 | 25.59 | 189,891 | -0.14(-0.54%) |
Jul 30, 2004 | 25.96 | 25.98 | 25.46 | 25.73 | 326,155 | -0.31(-1.20%) |
Jul 29, 2004 | 25.65 | 26.52 | 25.65 | 26.04 | 251,031 | +0.51(+2.00%) |
Jul 28, 2004 | 25.31 | 25.82 | 25.26 | 25.53 | 215,202 | +0.01(+0.03%) |
Jul 27, 2004 | 25.24 | 25.85 | 25.24 | 25.52 | 503,796 | +0.29(+1.17%) |
Jul 26, 2004 | 25.59 | 25.73 | 25.20 | 25.23 | 264,900 | -0.45(-1.75%) |
Jul 23, 2004 | 25.74 | 25.84 | 25.52 | 25.68 | 245,830 | -0.06(-0.24%) |
Jul 22, 2004 | 26.26 | 26.31 | 25.74 | 25.74 | 244,559 | -0.61(-2.30%) |
Jul 21, 2004 | 26.31 | 26.65 | 26.26 | 26.35 | 259,583 | +0.25(+0.96%) |
Jul 20, 2004 | 25.45 | 26.11 | 25.45 | 26.10 | 184,112 | +0.66(+2.59%) |
Jul 19, 2004 | 25.44 | 25.60 | 25.27 | 25.44 | 158,223 | -0.10(-0.37%) |
Jul 16, 2004 | 25.70 | 25.83 | 25.46 | 25.53 | 219,941 | -0.11(-0.44%) |
Jul 15, 2004 | 25.14 | 25.84 | 24.72 | 25.65 | 345,225 | -0.05(-0.20%) |
Jul 14, 2004 | 25.83 | 26.13 | 25.69 | 25.70 | 359,557 | -0.16(-0.60%) |
Jul 13, 2004 | 25.78 | 25.94 | 25.78 | 25.85 | 103,671 | +0.08(+0.30%) |
Jul 12, 2004 | 25.58 | 25.95 | 25.58 | 25.78 | 155,565 | +0.02(+0.07%) |
Jul 09, 2004 | 25.63 | 25.87 | 24.81 | 25.76 | 269,985 | +0.13(+0.51%) |
Jul 08, 2004 | 26.21 | 26.23 | 25.61 | 25.63 | 131,525 | -0.58(-2.21%) |
Jul 07, 2004 | 26.54 | 26.61 | 25.96 | 26.21 | 218,207 | -0.28(-1.05%) |
Jul 06, 2004 | 26.82 | 26.82 | 26.36 | 26.48 | 123,897 | -0.50(-1.86%) |
Jul 02, 2004 | 27.00 | 27.12 | 26.66 | 26.99 | 124,591 | -0.22(-0.80%) |
Jul 01, 2004 | 28.79 | 28.79 | 27.20 | 27.20 | 329,854 | -1.53(-5.33%) |
Jun 30, 2004 | 28.38 | 28.74 | 28.15 | 28.73 | 127,827 | +0.49(+1.75%) |
Jun 29, 2004 | 28.72 | 28.81 | 28.16 | 28.24 | 158,801 | -0.47(-1.63%) |
Jun 28, 2004 | 28.64 | 28.79 | 28.51 | 28.71 | 116,847 | +0.16(+0.55%) |
Jun 25, 2004 | 28.60 | 28.94 | 28.55 | 28.55 | 148,284 | -0.04(-0.15%) |
Jun 24, 2004 | 28.77 | 28.77 | 28.55 | 28.60 | 101,822 | -0.17(-0.60%) |
Jun 23, 2004 | 28.63 | 28.77 | 28.55 | 28.77 | 61,139 | +0.16(+0.57%) |
Jun 22, 2004 | 28.55 | 28.63 | 27.86 | 28.60 | 92,345 | +0.16(+0.55%) |
Jun 21, 2004 | 28.26 | 28.68 | 28.12 | 28.45 | 92,807 | +0.32(+1.14%) |
Jun 18, 2004 | 28.44 | 28.58 | 28.11 | 28.13 | 107,023 | -0.31(-1.09%) |
Jun 17, 2004 | 28.60 | 28.67 | 28.25 | 28.44 | 137,651 | -0.28(-0.96%) |
Jun 16, 2004 | 28.55 | 28.80 | 28.32 | 28.72 | 158,685 | +0.31(+1.10%) |
Jun 15, 2004 | 27.95 | 28.41 | 27.95 | 28.41 | 196,941 | +0.46(+1.64%) |
Jun 14, 2004 | 28.47 | 28.47 | 27.89 | 27.95 | 153,253 | -0.66(-2.30%) |
Jun 10, 2004 | 28.73 | 28.73 | 28.47 | 28.60 | 175,213 | +0.01(+0.03%) |
Jun 09, 2004 | 28.79 | 28.99 | 28.52 | 28.60 | 163,193 | -0.19(-0.66%) |
Jun 08, 2004 | 28.38 | 28.79 | 28.12 | 28.79 | 142,620 | +0.45(+1.59%) |
Jun 07, 2004 | 27.86 | 28.34 | 27.81 | 28.34 | 115,460 | +0.65(+2.34%) |
Jun 04, 2004 | 27.96 | 27.99 | 27.52 | 27.69 | 100,435 | -0.16(-0.59%) |
Jun 03, 2004 | 28.21 | 28.21 | 27.83 | 27.85 | 136,610 | -0.45(-1.59%) |
Jun 02, 2004 | 28.40 | 28.54 | 28.14 | 28.30 | 221,790 | -0.09(-0.30%) |