Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.12 | 25.41 | 24.80 | 25.01 | 361,529 | -0.07(-0.28%) |
Aug 30, 2004 | 25.13 | 25.26 | 24.63 | 25.08 | 420,498 | -0.06(-0.26%) |
Aug 27, 2004 | 24.88 | 25.37 | 24.66 | 25.14 | 610,062 | +0.32(+1.31%) |
Aug 26, 2004 | 24.42 | 25.04 | 24.34 | 24.82 | 667,024 | +0.52(+2.13%) |
Aug 25, 2004 | 24.03 | 24.45 | 23.83 | 24.30 | 844,392 | +0.34(+1.43%) |
Aug 24, 2004 | 23.72 | 24.18 | 23.62 | 23.96 | 547,388 | +0.31(+1.31%) |
Aug 23, 2004 | 23.26 | 23.79 | 22.84 | 23.64 | 620,096 | +0.51(+2.18%) |
Aug 20, 2004 | 23.17 | 23.52 | 22.64 | 23.14 | 429,851 | +0.09(+0.39%) |
Aug 19, 2004 | 22.60 | 23.26 | 22.60 | 23.05 | 434,700 | +0.32(+1.40%) |
Aug 18, 2004 | 22.83 | 23.00 | 22.54 | 22.73 | 329,421 | -0.12(-0.54%) |
Aug 17, 2004 | 22.67 | 23.42 | 22.62 | 22.85 | 498,145 | +0.23(+1.00%) |
Aug 16, 2004 | 22.72 | 22.84 | 22.14 | 22.63 | 581,504 | -0.11(-0.48%) |
Aug 13, 2004 | 23.26 | 23.32 | 22.43 | 22.74 | 435,163 | -0.48(-2.06%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.13 | 23.22 | 458,627 | -0.40(-1.67%) |
Aug 11, 2004 | 23.30 | 23.64 | 22.75 | 23.61 | 614,847 | +0.27(+1.14%) |
Aug 10, 2004 | 22.73 | 23.72 | 22.73 | 23.35 | 914,167 | +0.80(+3.56%) |
Aug 09, 2004 | 22.71 | 22.89 | 22.35 | 22.54 | 307,501 | +0.05(+0.20%) |
Aug 06, 2004 | 22.69 | 22.81 | 22.35 | 22.50 | 341,616 | -0.29(-1.28%) |
Aug 05, 2004 | 23.09 | 23.15 | 22.79 | 22.79 | 308,890 | -0.12(-0.54%) |
Aug 04, 2004 | 23.43 | 23.44 | 22.87 | 22.91 | 289,285 | -0.44(-1.89%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.15 | 23.35 | 368,167 | -0.47(-1.98%) |
Aug 02, 2004 | 22.97 | 23.85 | 22.67 | 23.83 | 692,803 | +0.65(+2.79%) |
Jul 30, 2004 | 22.80 | 23.56 | 22.71 | 23.18 | 451,372 | +0.32(+1.39%) |
Jul 29, 2004 | 22.58 | 23.21 | 22.58 | 22.86 | 642,325 | +0.19(+0.86%) |
Jul 28, 2004 | 23.23 | 23.23 | 22.52 | 22.67 | 459,553 | -0.53(-2.29%) |
Jul 27, 2004 | 23.61 | 23.63 | 23.13 | 23.20 | 616,700 | -0.29(-1.24%) |
Jul 26, 2004 | 23.49 | 23.75 | 23.24 | 23.49 | 494,595 | +0.05(+0.22%) |
Jul 23, 2004 | 23.00 | 23.66 | 22.91 | 23.44 | 408,920 | +0.34(+1.46%) |
Jul 22, 2004 | 23.41 | 23.63 | 23.02 | 23.10 | 951,369 | -0.28(-1.19%) |
Jul 21, 2004 | 22.45 | 23.73 | 22.45 | 23.38 | 1,414,165 | +0.87(+3.89%) |
Jul 20, 2004 | 22.74 | 22.81 | 22.28 | 22.50 | 565,913 | -0.29(-1.25%) |
Jul 19, 2004 | 23.04 | 23.33 | 22.67 | 22.79 | 805,337 | -0.27(-1.18%) |
Jul 16, 2004 | 23.34 | 23.35 | 23.05 | 23.06 | 286,815 | -0.30(-1.30%) |
Jul 15, 2004 | 23.32 | 23.64 | 23.04 | 23.37 | 594,316 | +0.11(+0.47%) |
Jul 14, 2004 | 23.43 | 23.93 | 23.17 | 23.26 | 724,294 | -0.33(-1.40%) |
Jul 13, 2004 | 23.37 | 23.67 | 23.37 | 23.59 | 453,378 | +0.07(+0.30%) |
Jul 12, 2004 | 23.39 | 23.64 | 23.16 | 23.52 | 377,892 | +0.07(+0.30%) |
Jul 09, 2004 | 23.64 | 23.81 | 23.24 | 23.44 | 459,707 | -0.27(-1.15%) |
Jul 08, 2004 | 24.51 | 24.51 | 23.42 | 23.72 | 728,771 | -0.69(-2.84%) |
Jul 07, 2004 | 24.53 | 24.65 | 24.29 | 24.41 | 308,735 | -0.07(-0.29%) |
Jul 06, 2004 | 24.71 | 24.71 | 24.38 | 24.48 | 327,414 | -0.01(-0.05%) |
Jul 02, 2004 | 24.62 | 24.78 | 24.49 | 24.49 | 311,051 | -0.38(-1.51%) |
Jul 01, 2004 | 25.13 | 25.13 | 24.65 | 24.87 | 419,880 | -0.16(-0.62%) |
Jun 30, 2004 | 25.26 | 25.41 | 25.01 | 25.02 | 341,770 | -0.32(-1.28%) |
Jun 29, 2004 | 25.12 | 25.55 | 24.94 | 25.35 | 545,999 | +0.44(+1.77%) |
Jun 28, 2004 | 24.96 | 25.59 | 24.78 | 24.91 | 657,144 | +0.03(+0.10%) |
Jun 25, 2004 | 24.56 | 25.15 | 24.49 | 24.88 | 961,249 | +0.47(+1.94%) |
Jun 24, 2004 | 24.49 | 24.88 | 24.24 | 24.41 | 451,680 | -0.08(-0.32%) |
Jun 23, 2004 | 24.22 | 24.51 | 23.98 | 24.49 | 687,246 | +0.40(+1.64%) |
Jun 22, 2004 | 24.24 | 24.28 | 23.92 | 24.09 | 811,975 | -0.18(-0.75%) |
Jun 21, 2004 | 25.04 | 25.04 | 24.23 | 24.27 | 1,198,821 | -0.54(-2.19%) |
Jun 18, 2004 | 24.77 | 25.07 | 24.72 | 24.82 | 625,499 | -0.12(-0.49%) |
Jun 17, 2004 | 25.30 | 25.45 | 24.80 | 24.94 | 644,023 | -0.37(-1.46%) |
Jun 16, 2004 | 25.91 | 25.91 | 25.26 | 25.31 | 806,418 | -0.54(-2.10%) |
Jun 15, 2004 | 26.08 | 26.22 | 25.78 | 25.85 | 1,802,863 | -0.23(-0.87%) |
Jun 14, 2004 | 26.88 | 26.95 | 25.99 | 26.08 | 1,437,011 | -0.85(-3.15%) |
Jun 10, 2004 | 27.89 | 28.05 | 26.82 | 26.93 | 805,183 | -0.94(-3.37%) |
Jun 09, 2004 | 27.98 | 28.35 | 27.53 | 27.87 | 1,044,145 | -0.08(-0.30%) |
Jun 08, 2004 | 27.93 | 28.15 | 27.64 | 27.95 | 785,115 | -0.01(-0.02%) |
Jun 07, 2004 | 27.43 | 28.06 | 26.22 | 27.96 | 4,704,210 | +1.66(+6.31%) |
Jun 04, 2004 | 25.94 | 26.30 | 25.66 | 26.30 | 1,239,574 | +0.45(+1.75%) |
Jun 03, 2004 | 25.98 | 26.01 | 25.70 | 25.85 | 659,923 | -0.11(-0.42%) |
Jun 02, 2004 | 26.04 | 26.37 | 25.50 | 25.96 | 946,121 | +0.07(+0.28%) |