Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.33 | 23.54 | 23.25 | 23.53 | 1,075,572 | +0.24(+1.03%) |
Aug 30, 2004 | 23.35 | 23.51 | 23.25 | 23.29 | 419,735 | -0.16(-0.70%) |
Aug 27, 2004 | 23.53 | 23.54 | 23.38 | 23.46 | 284,967 | -0.04(-0.17%) |
Aug 26, 2004 | 23.44 | 23.54 | 23.35 | 23.50 | 278,280 | -0.04(-0.15%) |
Aug 25, 2004 | 23.38 | 23.53 | 23.26 | 23.53 | 590,510 | +0.16(+0.70%) |
Aug 24, 2004 | 23.36 | 23.42 | 23.25 | 23.37 | 509,581 | +0.01(+0.02%) |
Aug 23, 2004 | 23.36 | 23.46 | 23.24 | 23.36 | 475,974 | +0.07(+0.30%) |
Aug 20, 2004 | 23.36 | 23.36 | 23.22 | 23.29 | 460,886 | -0.04(-0.17%) |
Aug 19, 2004 | 23.32 | 23.49 | 23.26 | 23.33 | 487,977 | -0.08(-0.32%) |
Aug 18, 2004 | 23.51 | 23.57 | 23.31 | 23.41 | 619,830 | -0.01(-0.05%) |
Aug 17, 2004 | 23.38 | 23.47 | 23.30 | 23.42 | 505,294 | -0.07(-0.30%) |
Aug 16, 2004 | 23.10 | 23.62 | 23.10 | 23.49 | 578,851 | +0.30(+1.28%) |
Aug 13, 2004 | 23.40 | 23.44 | 23.10 | 23.19 | 468,944 | -0.16(-0.70%) |
Aug 12, 2004 | 23.59 | 23.59 | 23.26 | 23.36 | 352,351 | -0.14(-0.60%) |
Aug 11, 2004 | 23.33 | 23.53 | 23.17 | 23.50 | 623,773 | +0.12(+0.50%) |
Aug 10, 2004 | 23.22 | 23.39 | 23.10 | 23.38 | 434,824 | +0.22(+0.93%) |
Aug 09, 2004 | 23.09 | 23.19 | 22.98 | 23.17 | 696,130 | +0.13(+0.58%) |
Aug 06, 2004 | 23.11 | 23.16 | 22.94 | 23.03 | 621,373 | -0.16(-0.68%) |
Aug 05, 2004 | 23.46 | 23.57 | 23.15 | 23.19 | 557,075 | -0.36(-1.51%) |
Aug 04, 2004 | 23.40 | 23.64 | 23.21 | 23.54 | 641,777 | +0.14(+0.60%) |
Aug 03, 2004 | 23.18 | 23.45 | 23.10 | 23.40 | 766,943 | +0.12(+0.50%) |
Aug 02, 2004 | 23.26 | 23.32 | 23.01 | 23.29 | 839,128 | +0.03(+0.13%) |
Jul 30, 2004 | 23.30 | 23.36 | 23.18 | 23.26 | 670,925 | -0.02(-0.08%) |
Jul 29, 2004 | 23.40 | 23.46 | 23.28 | 23.28 | 1,203,311 | -0.04(-0.15%) |
Jul 28, 2004 | 23.43 | 23.60 | 23.19 | 23.31 | 851,645 | -0.15(-0.62%) |
Jul 27, 2004 | 23.49 | 23.62 | 23.46 | 23.46 | 618,287 | -0.08(-0.32%) |
Jul 26, 2004 | 23.59 | 23.81 | 23.49 | 23.53 | 825,068 | -0.07(-0.30%) |
Jul 23, 2004 | 24.07 | 24.12 | 23.59 | 23.60 | 831,069 | -0.50(-2.06%) |
Jul 22, 2004 | 24.32 | 24.46 | 23.94 | 24.10 | 444,940 | -0.26(-1.05%) |
Jul 21, 2004 | 24.57 | 24.80 | 24.35 | 24.36 | 579,022 | -0.36(-1.44%) |
Jul 20, 2004 | 24.80 | 24.90 | 24.44 | 24.71 | 658,409 | -0.11(-0.45%) |
Jul 19, 2004 | 24.72 | 24.87 | 24.61 | 24.82 | 342,921 | +0.22(+0.88%) |
Jul 16, 2004 | 24.82 | 24.86 | 24.57 | 24.61 | 535,300 | -0.06(-0.26%) |
Jul 15, 2004 | 25.04 | 25.06 | 24.62 | 24.67 | 1,137,984 | -0.47(-1.86%) |
Jul 14, 2004 | 25.30 | 25.37 | 25.01 | 25.14 | 570,792 | -0.26(-1.01%) |
Jul 13, 2004 | 25.53 | 25.53 | 25.30 | 25.39 | 557,075 | -0.08(-0.32%) |
Jul 12, 2004 | 25.39 | 25.54 | 25.29 | 25.48 | 632,518 | +0.18(+0.71%) |
Jul 09, 2004 | 25.17 | 25.29 | 25.08 | 25.29 | 428,994 | +0.23(+0.93%) |
Jul 08, 2004 | 25.20 | 25.41 | 25.00 | 25.06 | 965,666 | -0.15(-0.60%) |
Jul 07, 2004 | 25.31 | 25.50 | 25.21 | 25.21 | 471,859 | -0.12(-0.48%) |
Jul 06, 2004 | 25.44 | 25.44 | 25.22 | 25.34 | 402,418 | -0.08(-0.32%) |
Jul 02, 2004 | 25.36 | 25.53 | 25.18 | 25.42 | 486,605 | +0.12(+0.46%) |
Jul 01, 2004 | 25.46 | 25.50 | 25.10 | 25.30 | 699,388 | -0.08(-0.32%) |
Jun 30, 2004 | 24.99 | 25.38 | 24.96 | 25.38 | 862,618 | +0.45(+1.82%) |
Jun 29, 2004 | 24.93 | 24.99 | 24.73 | 24.93 | 444,254 | +0.09(+0.38%) |
Jun 28, 2004 | 24.82 | 24.92 | 24.73 | 24.83 | 538,558 | +0.01(+0.02%) |
Jun 25, 2004 | 24.64 | 24.87 | 24.54 | 24.83 | 558,447 | +0.25(+1.02%) |
Jun 24, 2004 | 24.74 | 24.79 | 24.58 | 24.58 | 394,702 | -0.05(-0.19%) |
Jun 23, 2004 | 24.73 | 24.76 | 24.48 | 24.62 | 597,369 | -0.22(-0.87%) |
Jun 22, 2004 | 24.87 | 25.01 | 24.80 | 24.84 | 672,983 | +0.08(+0.33%) |
Jun 21, 2004 | 24.94 | 25.04 | 24.75 | 24.76 | 377,384 | -0.11(-0.45%) |
Jun 18, 2004 | 25.01 | 25.20 | 24.83 | 24.87 | 814,781 | -0.20(-0.79%) |
Jun 17, 2004 | 24.82 | 25.15 | 24.71 | 25.07 | 527,927 | +0.02(+0.09%) |
Jun 16, 2004 | 25.13 | 25.18 | 24.90 | 25.04 | 325,603 | +0.06(+0.23%) |
Jun 15, 2004 | 25.05 | 25.21 | 24.94 | 24.99 | 587,252 | -0.02(-0.09%) |
Jun 14, 2004 | 25.18 | 25.32 | 25.01 | 25.01 | 437,053 | -0.32(-1.27%) |
Jun 10, 2004 | 25.10 | 25.33 | 25.06 | 25.33 | 496,207 | +0.26(+1.05%) |
Jun 09, 2004 | 25.59 | 25.59 | 25.01 | 25.07 | 655,665 | -0.48(-1.89%) |
Jun 08, 2004 | 25.46 | 25.55 | 25.31 | 25.55 | 396,588 | +0.10(+0.39%) |
Jun 07, 2004 | 25.27 | 25.45 | 25.24 | 25.45 | 375,670 | +0.26(+1.02%) |
Jun 04, 2004 | 25.17 | 25.36 | 25.04 | 25.20 | 394,016 | +0.12(+0.47%) |
Jun 03, 2004 | 25.32 | 25.32 | 25.00 | 25.08 | 605,599 | -0.19(-0.76%) |
Jun 02, 2004 | 24.97 | 25.33 | 24.86 | 25.27 | 789,919 | +0.44(+1.76%) |