Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.56 | 26.67 | 26.17 | 26.45 | 978,700 | -0.11(-0.41%) |
Aug 30, 2004 | 26.53 | 26.80 | 26.46 | 26.56 | 612,000 | -0.07(-0.26%) |
Aug 27, 2004 | 26.55 | 26.70 | 26.49 | 26.63 | 782,500 | +0.05(+0.19%) |
Aug 26, 2004 | 26.25 | 26.65 | 26.25 | 26.58 | 1,292,800 | -0.20(-0.75%) |
Aug 25, 2004 | 27.00 | 27.01 | 26.56 | 26.78 | 1,408,300 | -0.32(-1.18%) |
Aug 24, 2004 | 27.50 | 27.84 | 27.08 | 27.10 | 821,100 | -0.30(-1.09%) |
Aug 23, 2004 | 26.99 | 27.47 | 26.76 | 27.40 | 1,158,100 | +0.51(+1.90%) |
Aug 20, 2004 | 27.04 | 27.08 | 26.75 | 26.89 | 925,800 | -0.15(-0.55%) |
Aug 19, 2004 | 27.00 | 27.09 | 26.80 | 27.04 | 661,500 | -0.01(-0.04%) |
Aug 18, 2004 | 26.81 | 27.14 | 26.47 | 27.05 | 978,700 | +0.24(+0.90%) |
Aug 17, 2004 | 27.00 | 27.38 | 26.81 | 26.81 | 1,297,100 | +0.08(+0.30%) |
Aug 16, 2004 | 25.70 | 26.74 | 25.67 | 26.73 | 1,460,400 | +1.13(+4.41%) |
Aug 13, 2004 | 25.67 | 25.85 | 25.57 | 25.60 | 1,062,300 | -0.06(-0.23%) |
Aug 12, 2004 | 26.00 | 26.33 | 25.64 | 25.66 | 942,800 | -0.37(-1.42%) |
Aug 11, 2004 | 26.16 | 26.26 | 25.86 | 26.03 | 831,300 | -0.33(-1.25%) |
Aug 10, 2004 | 26.05 | 26.40 | 26.00 | 26.36 | 917,300 | +0.31(+1.19%) |
Aug 09, 2004 | 25.95 | 26.41 | 25.86 | 26.05 | 1,080,800 | +0.10(+0.39%) |
Aug 06, 2004 | 25.95 | 26.33 | 25.09 | 25.95 | 2,333,500 | -0.22(-0.84%) |
Aug 05, 2004 | 26.95 | 26.95 | 26.10 | 26.17 | 1,759,100 | -0.83(-3.07%) |
Aug 04, 2004 | 27.19 | 27.33 | 26.69 | 27.00 | 1,049,800 | -0.25(-0.92%) |
Aug 03, 2004 | 27.70 | 27.70 | 27.09 | 27.25 | 1,266,900 | -0.55(-1.98%) |
Aug 02, 2004 | 27.86 | 27.98 | 27.50 | 27.80 | 881,100 | -0.06(-0.22%) |
Jul 30, 2004 | 27.80 | 27.92 | 27.51 | 27.86 | 1,298,800 | +0.14(+0.51%) |
Jul 29, 2004 | 28.08 | 28.22 | 27.52 | 27.72 | 1,420,400 | -0.34(-1.21%) |
Jul 28, 2004 | 28.43 | 28.45 | 27.39 | 28.06 | 1,238,300 | -0.40(-1.41%) |
Jul 27, 2004 | 27.79 | 28.52 | 27.79 | 28.46 | 908,600 | +0.70(+2.52%) |
Jul 26, 2004 | 27.76 | 27.91 | 27.56 | 27.76 | 1,257,100 | -0.03(-0.11%) |
Jul 23, 2004 | 28.20 | 28.59 | 27.60 | 27.79 | 1,215,400 | -0.41(-1.45%) |
Jul 22, 2004 | 28.09 | 28.35 | 27.29 | 28.20 | 1,539,200 | +0.11(+0.39%) |
Jul 21, 2004 | 28.57 | 28.81 | 28.09 | 28.09 | 949,000 | -0.41(-1.44%) |
Jul 20, 2004 | 28.01 | 28.50 | 27.99 | 28.50 | 1,517,800 | +0.50(+1.79%) |
Jul 19, 2004 | 28.26 | 28.29 | 27.26 | 28.00 | 1,546,600 | -0.25(-0.88%) |
Jul 16, 2004 | 29.09 | 29.10 | 27.81 | 28.25 | 2,241,100 | -0.79(-2.72%) |
Jul 15, 2004 | 29.83 | 30.10 | 29.04 | 29.04 | 1,427,200 | -0.78(-2.62%) |
Jul 14, 2004 | 30.44 | 30.44 | 29.70 | 29.82 | 1,220,800 | -0.62(-2.04%) |
Jul 13, 2004 | 29.68 | 30.52 | 29.61 | 30.44 | 1,242,600 | +0.76(+2.56%) |
Jul 12, 2004 | 29.49 | 29.73 | 29.04 | 29.68 | 883,400 | +0.19(+0.64%) |
Jul 09, 2004 | 29.16 | 29.55 | 29.07 | 29.49 | 888,200 | +0.34(+1.17%) |
Jul 08, 2004 | 29.56 | 29.78 | 29.02 | 29.15 | 1,733,600 | -0.62(-2.08%) |
Jul 07, 2004 | 29.90 | 30.36 | 29.75 | 29.77 | 1,324,000 | +0.00(+0.00%) |
Jul 06, 2004 | 30.14 | 30.14 | 29.45 | 29.77 | 901,100 | -0.19(-0.63%) |
Jul 02, 2004 | 30.20 | 30.20 | 29.63 | 29.96 | 1,195,000 | -0.24(-0.79%) |
Jul 01, 2004 | 30.52 | 30.67 | 30.17 | 30.20 | 1,330,200 | -0.22(-0.72%) |
Jun 30, 2004 | 30.41 | 30.70 | 30.08 | 30.42 | 2,166,900 | -0.24(-0.78%) |
Jun 29, 2004 | 31.30 | 31.31 | 30.20 | 30.66 | 2,465,800 | -0.76(-2.42%) |
Jun 28, 2004 | 31.92 | 32.44 | 31.34 | 31.42 | 1,209,900 | -0.46(-1.44%) |
Jun 25, 2004 | 31.81 | 32.10 | 31.63 | 31.88 | 1,480,400 | +0.08(+0.25%) |
Jun 24, 2004 | 32.30 | 32.69 | 31.46 | 31.80 | 2,120,500 | -0.55(-1.70%) |
Jun 23, 2004 | 30.98 | 32.48 | 30.72 | 32.35 | 2,343,500 | +1.38(+4.46%) |
Jun 22, 2004 | 31.50 | 31.51 | 30.70 | 30.97 | 3,013,800 | -0.93(-2.92%) |
Jun 21, 2004 | 32.72 | 32.79 | 31.88 | 31.90 | 1,421,900 | -0.82(-2.51%) |
Jun 18, 2004 | 32.77 | 33.06 | 32.45 | 32.72 | 657,800 | -0.15(-0.46%) |
Jun 17, 2004 | 32.65 | 33.10 | 32.20 | 32.87 | 735,200 | +0.27(+0.83%) |
Jun 16, 2004 | 33.11 | 33.11 | 32.44 | 32.60 | 845,900 | -0.50(-1.51%) |
Jun 15, 2004 | 32.80 | 33.26 | 32.79 | 33.10 | 1,217,900 | +0.42(+1.29%) |
Jun 14, 2004 | 33.25 | 33.26 | 32.47 | 32.68 | 1,239,400 | -1.17(-3.46%) |
Jun 10, 2004 | 33.78 | 33.85 | 33.48 | 33.85 | 1,240,200 | +0.07(+0.21%) |
Jun 09, 2004 | 33.38 | 34.00 | 33.22 | 33.78 | 1,575,600 | +0.40(+1.20%) |
Jun 08, 2004 | 33.35 | 33.60 | 33.10 | 33.38 | 1,348,100 | -0.17(-0.51%) |
Jun 07, 2004 | 32.47 | 33.65 | 32.34 | 33.55 | 2,354,600 | +1.08(+3.33%) |
Jun 04, 2004 | 32.13 | 32.75 | 32.07 | 32.47 | 1,013,500 | +0.48(+1.50%) |
Jun 03, 2004 | 32.05 | 32.28 | 31.65 | 31.99 | 1,350,200 | -0.16(-0.50%) |
Jun 02, 2004 | 31.55 | 32.15 | 31.43 | 32.15 | 1,170,200 | +0.67(+2.13%) |