Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 27.58 | 27.85 | 27.35 | 27.85 | 133,616 | +0.22(+0.79%) |
Aug 30, 2004 | 28.01 | 28.01 | 27.54 | 27.64 | 82,073 | -0.36(-1.30%) |
Aug 27, 2004 | 27.70 | 28.00 | 27.70 | 28.00 | 67,488 | +0.17(+0.61%) |
Aug 26, 2004 | 27.76 | 27.84 | 27.67 | 27.83 | 113,098 | -0.04(-0.14%) |
Aug 25, 2004 | 27.58 | 27.91 | 27.58 | 27.87 | 82,320 | +0.12(+0.44%) |
Aug 24, 2004 | 27.52 | 27.80 | 27.43 | 27.75 | 101,232 | +0.45(+1.66%) |
Aug 23, 2004 | 27.91 | 27.91 | 27.27 | 27.30 | 112,109 | -0.47(-1.69%) |
Aug 20, 2004 | 27.18 | 27.81 | 27.06 | 27.77 | 113,963 | +0.64(+2.36%) |
Aug 19, 2004 | 27.35 | 27.35 | 27.02 | 27.13 | 117,424 | -0.17(-0.62%) |
Aug 18, 2004 | 26.98 | 27.31 | 26.89 | 27.30 | 127,189 | +0.19(+0.72%) |
Aug 17, 2004 | 27.11 | 27.13 | 26.92 | 27.10 | 86,399 | +0.00(+0.00%) |
Aug 16, 2004 | 26.77 | 27.10 | 26.71 | 27.10 | 71,072 | +0.37(+1.39%) |
Aug 13, 2004 | 26.65 | 26.97 | 26.58 | 26.73 | 63,780 | +0.12(+0.46%) |
Aug 12, 2004 | 26.50 | 26.71 | 26.37 | 26.61 | 124,593 | -0.05(-0.18%) |
Aug 11, 2004 | 26.58 | 26.76 | 26.35 | 26.66 | 167,731 | -0.06(-0.21%) |
Aug 10, 2004 | 26.32 | 26.74 | 26.25 | 26.71 | 96,040 | +0.56(+2.13%) |
Aug 09, 2004 | 26.10 | 26.30 | 26.09 | 26.16 | 97,647 | -0.02(-0.06%) |
Aug 06, 2004 | 26.43 | 26.62 | 26.12 | 26.17 | 101,603 | -0.47(-1.76%) |
Aug 05, 2004 | 26.94 | 26.94 | 26.54 | 26.64 | 88,624 | -0.45(-1.67%) |
Aug 04, 2004 | 26.88 | 27.14 | 26.70 | 27.09 | 158,461 | +0.12(+0.45%) |
Aug 03, 2004 | 27.30 | 27.30 | 26.81 | 26.97 | 76,140 | -0.29(-1.07%) |
Aug 02, 2004 | 27.33 | 27.35 | 26.88 | 27.26 | 89,366 | -0.06(-0.21%) |
Jul 30, 2004 | 27.13 | 27.32 | 26.90 | 27.32 | 144,493 | +0.05(+0.18%) |
Jul 29, 2004 | 26.90 | 27.27 | 26.79 | 27.27 | 90,107 | +0.37(+1.38%) |
Jul 28, 2004 | 27.18 | 27.19 | 26.66 | 26.90 | 146,595 | -0.37(-1.36%) |
Jul 27, 2004 | 26.84 | 27.34 | 26.83 | 27.27 | 148,696 | +0.53(+2.00%) |
Jul 26, 2004 | 27.13 | 27.13 | 26.60 | 26.74 | 246,962 | -0.26(-0.96%) |
Jul 23, 2004 | 27.47 | 27.47 | 26.98 | 27.00 | 146,471 | -0.36(-1.30%) |
Jul 22, 2004 | 27.64 | 27.64 | 27.15 | 27.35 | 203,576 | -0.30(-1.08%) |
Jul 21, 2004 | 28.49 | 28.49 | 27.65 | 27.65 | 175,765 | -0.74(-2.62%) |
Jul 20, 2004 | 28.08 | 28.40 | 27.75 | 28.40 | 113,716 | +0.57(+2.03%) |
Jul 19, 2004 | 27.50 | 27.99 | 27.50 | 27.83 | 101,355 | +0.07(+0.26%) |
Jul 16, 2004 | 27.78 | 28.07 | 27.58 | 27.76 | 90,355 | +0.01(+0.03%) |
Jul 15, 2004 | 27.90 | 28.04 | 27.61 | 27.75 | 82,444 | -0.11(-0.41%) |
Jul 14, 2004 | 27.74 | 28.11 | 27.42 | 27.86 | 134,852 | +0.05(+0.17%) |
Jul 13, 2004 | 27.58 | 27.94 | 27.58 | 27.81 | 114,210 | +0.06(+0.20%) |
Jul 12, 2004 | 27.49 | 27.99 | 27.45 | 27.76 | 172,799 | +0.19(+0.67%) |
Jul 09, 2004 | 27.68 | 27.90 | 27.52 | 27.57 | 66,622 | -0.02(-0.06%) |
Jul 08, 2004 | 27.62 | 28.21 | 27.50 | 27.59 | 117,671 | -0.19(-0.70%) |
Jul 07, 2004 | 27.77 | 28.21 | 27.77 | 27.78 | 72,185 | -0.06(-0.23%) |
Jul 06, 2004 | 28.29 | 28.29 | 27.67 | 27.85 | 134,729 | -0.34(-1.21%) |
Jul 02, 2004 | 27.94 | 28.20 | 27.94 | 28.19 | 55,251 | +0.27(+0.99%) |
Jul 01, 2004 | 28.40 | 28.51 | 27.91 | 27.91 | 103,086 | -0.57(-2.02%) |
Jun 30, 2004 | 28.52 | 28.60 | 28.28 | 28.49 | 133,122 | +0.05(+0.17%) |
Jun 29, 2004 | 28.18 | 28.50 | 28.07 | 28.44 | 218,656 | +0.36(+1.27%) |
Jun 28, 2004 | 28.77 | 28.90 | 28.05 | 28.08 | 374,522 | -0.54(-1.89%) |
Jun 25, 2004 | 28.75 | 28.99 | 27.51 | 28.62 | 2,519,310 | -0.27(-0.92%) |
Jun 24, 2004 | 28.67 | 29.15 | 28.67 | 28.89 | 181,575 | +0.11(+0.37%) |
Jun 23, 2004 | 28.44 | 28.83 | 28.38 | 28.79 | 171,934 | +0.11(+0.37%) |
Jun 22, 2004 | 28.55 | 28.71 | 28.39 | 28.68 | 273,660 | +0.12(+0.42%) |
Jun 21, 2004 | 28.53 | 28.79 | 28.25 | 28.56 | 153,269 | +0.21(+0.74%) |
Jun 18, 2004 | 28.53 | 28.64 | 28.29 | 28.35 | 198,879 | -0.20(-0.71%) |
Jun 17, 2004 | 28.03 | 28.72 | 27.80 | 28.55 | 199,127 | -0.18(-0.62%) |
Jun 16, 2004 | 28.24 | 28.92 | 28.19 | 28.73 | 138,808 | +0.61(+2.16%) |
Jun 15, 2004 | 28.17 | 28.31 | 27.94 | 28.12 | 158,214 | +0.11(+0.40%) |
Jun 14, 2004 | 27.65 | 28.20 | 27.64 | 28.01 | 317,046 | +0.36(+1.29%) |
Jun 10, 2004 | 27.82 | 27.89 | 27.51 | 27.65 | 138,190 | -0.17(-0.61%) |
Jun 09, 2004 | 27.90 | 27.91 | 27.69 | 27.82 | 102,221 | -0.09(-0.32%) |
Jun 08, 2004 | 27.91 | 27.96 | 27.72 | 27.91 | 74,410 | +0.03(+0.12%) |
Jun 07, 2004 | 27.50 | 27.95 | 27.50 | 27.88 | 86,276 | +0.34(+1.23%) |
Jun 04, 2004 | 27.10 | 27.64 | 27.10 | 27.54 | 58,217 | +0.44(+1.61%) |
Jun 03, 2004 | 27.71 | 27.72 | 27.05 | 27.10 | 110,255 | -0.56(-2.02%) |
Jun 02, 2004 | 27.18 | 27.66 | 27.18 | 27.66 | 70,701 | +0.45(+1.67%) |