Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.96 | 26.96 | 26.96 | 26.96 | 120 | +0.30(+1.12%) |
Aug 30, 2004 | 26.80 | 26.80 | 26.66 | 26.66 | 721 | -0.77(-2.82%) |
Aug 27, 2004 | 26.62 | 27.44 | 26.62 | 27.43 | 3,365 | +0.70(+2.61%) |
Aug 26, 2004 | 25.50 | 26.73 | 25.50 | 26.73 | 360 | +0.11(+0.41%) |
Aug 25, 2004 | 27.16 | 27.16 | 26.11 | 26.62 | 1,322 | -0.11(-0.40%) |
Aug 24, 2004 | 26.54 | 27.01 | 26.45 | 26.73 | 1,201 | +0.31(+1.16%) |
Aug 23, 2004 | 26.42 | 27.21 | 26.42 | 26.42 | 961 | -0.71(-2.61%) |
Aug 20, 2004 | 26.62 | 27.19 | 26.50 | 27.13 | 4,812 | -0.07(-0.28%) |
Aug 19, 2004 | 26.40 | 27.21 | 26.40 | 27.21 | 961 | +0.58(+2.19%) |
Aug 18, 2004 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 26.44 | 26.62 | 26.00 | 26.62 | 2,043 | +0.71(+2.73%) |
Aug 16, 2004 | 26.40 | 26.40 | 25.92 | 25.92 | 841 | -0.50(-1.89%) |
Aug 13, 2004 | 26.42 | 26.42 | 26.42 | 26.42 | 120 | +0.33(+1.28%) |
Aug 12, 2004 | 26.08 | 26.08 | 26.08 | 26.08 | 721 | -0.51(-1.91%) |
Aug 11, 2004 | 26.59 | 26.62 | 26.40 | 26.59 | 480 | +0.02(+0.09%) |
Aug 10, 2004 | 26.42 | 26.91 | 26.42 | 26.56 | 1,322 | +0.16(+0.60%) |
Aug 09, 2004 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 26.45 | 26.45 | 26.38 | 26.41 | 2,403 | -0.84(-3.08%) |
Aug 05, 2004 | 27.23 | 27.79 | 27.23 | 27.25 | 2,043 | +0.17(+0.61%) |
Aug 04, 2004 | 26.12 | 27.08 | 26.12 | 27.08 | 2,764 | +0.96(+3.66%) |
Aug 03, 2004 | 26.50 | 26.50 | 26.12 | 26.12 | 240 | -0.25(-0.95%) |
Aug 02, 2004 | 25.79 | 26.76 | 25.79 | 26.37 | 2,524 | +0.02(+0.09%) |
Jul 30, 2004 | 27.08 | 27.08 | 26.35 | 26.35 | 1,802 | +0.07(+0.25%) |
Jul 29, 2004 | 26.04 | 26.94 | 25.79 | 26.28 | 2,764 | +0.98(+3.88%) |
Jul 28, 2004 | 25.30 | 25.59 | 25.25 | 25.30 | 2,283 | -0.10(-0.39%) |
Jul 27, 2004 | 26.12 | 26.12 | 25.28 | 25.40 | 721 | +0.18(+0.73%) |
Jul 26, 2004 | 25.78 | 25.79 | 25.22 | 25.22 | 1,682 | -1.16(-4.42%) |
Jul 23, 2004 | 25.63 | 26.47 | 25.63 | 26.38 | 5,408 | +0.88(+3.46%) |
Jul 22, 2004 | 25.79 | 26.60 | 25.13 | 25.50 | 6,851 | -0.50(-1.92%) |
Jul 21, 2004 | 26.91 | 26.91 | 26.00 | 26.00 | 2,403 | -1.03(-3.82%) |
Jul 20, 2004 | 26.72 | 27.04 | 26.72 | 27.03 | 1,802 | +0.51(+1.91%) |
Jul 19, 2004 | 25.88 | 26.52 | 25.87 | 26.52 | 2,043 | +0.32(+1.21%) |
Jul 16, 2004 | 26.21 | 26.22 | 26.18 | 26.21 | 600 | -0.42(-1.56%) |
Jul 15, 2004 | 26.62 | 26.96 | 26.62 | 26.62 | 1,201 | -0.17(-0.62%) |
Jul 14, 2004 | 27.91 | 28.58 | 26.79 | 26.79 | 3,485 | -1.26(-4.51%) |
Jul 13, 2004 | 28.05 | 28.05 | 28.05 | 28.05 | 120 | +0.60(+2.18%) |
Jul 12, 2004 | 27.04 | 27.65 | 26.63 | 27.46 | 4,206 | -0.17(-0.60%) |
Jul 09, 2004 | 26.63 | 27.96 | 26.63 | 27.62 | 5,889 | +0.27(+0.97%) |
Jul 08, 2004 | 27.48 | 28.40 | 27.30 | 27.36 | 4,447 | -1.29(-4.50%) |
Jul 07, 2004 | 28.31 | 28.64 | 28.31 | 28.64 | 240 | -0.41(-1.40%) |
Jul 06, 2004 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 28.71 | 29.05 | 28.71 | 29.05 | 240 | -0.57(-1.91%) |
Jul 01, 2004 | 29.92 | 29.92 | 29.12 | 29.62 | 4,928 | -0.30(-1.00%) |
Jun 30, 2004 | 29.91 | 29.95 | 29.87 | 29.92 | 2,163 | +0.32(+1.10%) |
Jun 29, 2004 | 29.08 | 29.59 | 28.83 | 29.59 | 3,125 | +0.89(+3.10%) |
Jun 28, 2004 | 28.44 | 28.79 | 28.38 | 28.70 | 2,283 | +0.33(+1.17%) |
Jun 25, 2004 | 28.37 | 28.45 | 28.23 | 28.37 | 2,884 | +0.03(+0.12%) |
Jun 24, 2004 | 28.16 | 28.37 | 28.16 | 28.34 | 2,764 | +0.26(+0.92%) |
Jun 23, 2004 | 27.78 | 28.08 | 27.69 | 28.08 | 721 | +0.42(+1.50%) |
Jun 22, 2004 | 27.65 | 27.66 | 27.34 | 27.66 | 480 | +0.16(+0.57%) |
Jun 21, 2004 | 27.21 | 27.50 | 27.11 | 27.50 | 1,201 | +0.29(+1.07%) |
Jun 18, 2004 | 26.62 | 27.21 | 26.62 | 27.21 | 240 | +0.12(+0.46%) |
Jun 17, 2004 | 27.13 | 27.13 | 27.00 | 27.09 | 1,322 | -0.16(-0.58%) |
Jun 16, 2004 | 27.25 | 27.25 | 26.96 | 27.25 | 2,163 | +0.12(+0.46%) |
Jun 15, 2004 | 26.83 | 27.33 | 26.76 | 27.12 | 1,201 | +0.81(+3.07%) |
Jun 14, 2004 | 26.32 | 26.32 | 26.32 | 26.32 | 240 | -0.59(-2.19%) |
Jun 10, 2004 | 26.91 | 26.91 | 26.91 | 26.91 | 120 | -0.08(-0.31%) |
Jun 09, 2004 | 26.90 | 26.99 | 26.62 | 26.99 | 841 | +0.07(+0.28%) |
Jun 08, 2004 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 25.79 | 27.04 | 25.79 | 26.91 | 1,923 | +0.29(+1.09%) |
Jun 04, 2004 | 26.58 | 26.62 | 26.21 | 26.62 | 3,125 | +0.12(+0.47%) |
Jun 03, 2004 | 26.22 | 27.10 | 26.21 | 26.50 | 7,091 | -0.52(-1.94%) |
Jun 02, 2004 | 26.62 | 27.29 | 26.62 | 27.02 | 9,856 | +0.40(+1.50%) |