Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.51 | 24.51 | 24.35 | 24.37 | 7,180 | +0.10(+0.40%) |
Aug 30, 2004 | 24.47 | 24.47 | 24.27 | 24.27 | 6,873 | -0.10(-0.40%) |
Aug 27, 2004 | 24.47 | 24.47 | 24.37 | 24.37 | 10,463 | +0.00(+0.00%) |
Aug 26, 2004 | 24.52 | 24.52 | 24.37 | 24.37 | 9,642 | -0.05(-0.20%) |
Aug 25, 2004 | 24.94 | 24.94 | 24.37 | 24.42 | 14,771 | +0.04(+0.16%) |
Aug 24, 2004 | 24.90 | 24.90 | 24.37 | 24.38 | 28,620 | +0.01(+0.04%) |
Aug 23, 2004 | 24.59 | 24.59 | 24.28 | 24.37 | 15,797 | -0.02(-0.08%) |
Aug 20, 2004 | 24.85 | 24.85 | 24.39 | 24.39 | 15,811 | -0.03(-0.12%) |
Aug 19, 2004 | 24.45 | 24.50 | 24.32 | 24.42 | 12,822 | -0.71(-2.83%) |
Aug 18, 2004 | 24.78 | 25.13 | 24.45 | 25.13 | 18,953 | -0.03(-0.12%) |
Aug 17, 2004 | 25.20 | 25.20 | 24.42 | 25.16 | 6,257 | -0.08(-0.31%) |
Aug 16, 2004 | 24.60 | 25.24 | 24.60 | 25.24 | 923 | +0.87(+3.56%) |
Aug 13, 2004 | 25.21 | 25.21 | 24.27 | 24.37 | 1,641 | +0.00(+0.00%) |
Aug 12, 2004 | 24.68 | 25.10 | 24.37 | 24.37 | 11,078 | -1.04(-4.10%) |
Aug 11, 2004 | 24.68 | 25.58 | 24.68 | 25.41 | 4,923 | +0.17(+0.66%) |
Aug 10, 2004 | 24.82 | 25.39 | 24.66 | 25.25 | 4,718 | +0.58(+2.37%) |
Aug 09, 2004 | 24.67 | 25.39 | 24.66 | 24.66 | 4,205 | -0.01(-0.04%) |
Aug 06, 2004 | 24.79 | 25.44 | 24.66 | 24.67 | 9,950 | -0.74(-2.92%) |
Aug 05, 2004 | 25.12 | 25.41 | 24.63 | 25.41 | 6,052 | +0.07(+0.27%) |
Aug 04, 2004 | 25.22 | 25.39 | 25.10 | 25.35 | 6,667 | +0.03(+0.12%) |
Aug 03, 2004 | 25.10 | 25.39 | 25.10 | 25.32 | 6,145 | -0.13(-0.50%) |
Aug 02, 2004 | 25.44 | 25.44 | 25.25 | 25.44 | 9,129 | +0.19(+0.73%) |
Jul 30, 2004 | 25.21 | 25.44 | 25.21 | 25.26 | 20,208 | -0.12(-0.46%) |
Jul 29, 2004 | 25.17 | 25.44 | 25.17 | 25.37 | 9,232 | +0.13(+0.50%) |
Jul 28, 2004 | 24.92 | 25.38 | 24.91 | 25.25 | 5,949 | -0.09(-0.35%) |
Jul 27, 2004 | 25.35 | 25.36 | 25.11 | 25.34 | 11,284 | -0.01(-0.04%) |
Jul 26, 2004 | 25.35 | 25.35 | 24.37 | 25.35 | 7,385 | +1.07(+4.42%) |
Jul 23, 2004 | 25.15 | 25.39 | 24.27 | 24.27 | 7,385 | -1.08(-4.27%) |
Jul 22, 2004 | 25.20 | 25.36 | 24.76 | 25.36 | 12,104 | +0.05(+0.19%) |
Jul 21, 2004 | 26.86 | 26.86 | 24.37 | 25.31 | 14,361 | -0.09(-0.35%) |
Jul 20, 2004 | 25.21 | 25.44 | 25.21 | 25.39 | 17,541 | +0.05(+0.19%) |
Jul 19, 2004 | 25.35 | 25.44 | 25.20 | 25.35 | 12,617 | +0.00(+0.00%) |
Jul 16, 2004 | 25.30 | 25.47 | 25.30 | 25.35 | 28,723 | +0.05(+0.19%) |
Jul 15, 2004 | 25.54 | 25.55 | 25.15 | 25.30 | 18,054 | -0.05(-0.19%) |
Jul 14, 2004 | 25.35 | 25.48 | 25.30 | 25.35 | 24,825 | +0.00(+0.00%) |
Jul 13, 2004 | 25.36 | 25.48 | 25.35 | 25.35 | 16,926 | -0.01(-0.04%) |
Jul 12, 2004 | 25.35 | 25.64 | 25.35 | 25.36 | 14,771 | +0.01(+0.04%) |
Jul 09, 2004 | 25.35 | 25.44 | 25.33 | 25.35 | 25,543 | +0.04(+0.15%) |
Jul 08, 2004 | 25.25 | 25.62 | 25.25 | 25.31 | 14,156 | -0.23(-0.92%) |
Jul 07, 2004 | 25.43 | 25.89 | 25.35 | 25.54 | 26,568 | -0.25(-0.98%) |
Jul 06, 2004 | 26.08 | 26.40 | 25.59 | 25.79 | 7,283 | -0.27(-1.05%) |
Jul 02, 2004 | 25.75 | 26.32 | 25.75 | 26.07 | 3,487 | -0.04(-0.15%) |
Jul 01, 2004 | 26.25 | 26.42 | 26.11 | 26.11 | 32,723 | -0.05(-0.19%) |
Jun 30, 2004 | 26.61 | 26.61 | 26.14 | 26.15 | 14,259 | +0.34(+1.32%) |
Jun 29, 2004 | 25.50 | 26.73 | 25.35 | 25.81 | 9,540 | +0.18(+0.68%) |
Jun 28, 2004 | 25.35 | 25.99 | 25.35 | 25.64 | 9,745 | +0.66(+2.65%) |
Jun 25, 2004 | 25.41 | 25.84 | 24.97 | 24.97 | 33,954 | -0.49(-1.91%) |
Jun 24, 2004 | 26.25 | 26.28 | 24.93 | 25.46 | 23,081 | -1.25(-4.67%) |
Jun 23, 2004 | 26.21 | 26.71 | 25.40 | 26.71 | 4,513 | +1.61(+6.41%) |
Jun 22, 2004 | 24.96 | 26.32 | 24.81 | 25.10 | 8,924 | +0.01(+0.04%) |
Jun 21, 2004 | 25.69 | 26.18 | 25.02 | 25.09 | 21,132 | -0.50(-1.94%) |
Jun 18, 2004 | 26.71 | 26.90 | 25.49 | 25.59 | 32,416 | -1.15(-4.30%) |
Jun 17, 2004 | 27.78 | 27.78 | 26.72 | 26.74 | 7,693 | -0.78(-2.83%) |
Jun 16, 2004 | 27.50 | 28.25 | 27.50 | 27.52 | 5,436 | -0.53(-1.88%) |
Jun 15, 2004 | 27.33 | 28.05 | 26.83 | 28.05 | 8,719 | +0.56(+2.02%) |
Jun 14, 2004 | 27.30 | 28.17 | 27.30 | 27.49 | 7,078 | -0.25(-0.91%) |
Jun 10, 2004 | 27.89 | 28.19 | 27.05 | 27.74 | 13,540 | +0.39(+1.43%) |
Jun 09, 2004 | 28.25 | 28.27 | 27.30 | 27.35 | 7,180 | -0.91(-3.21%) |
Jun 08, 2004 | 28.00 | 28.27 | 27.59 | 28.26 | 9,540 | -0.01(-0.03%) |
Jun 07, 2004 | 28.23 | 28.27 | 27.93 | 28.27 | 11,181 | +0.01(+0.03%) |
Jun 04, 2004 | 28.30 | 28.57 | 28.12 | 28.26 | 9,847 | +0.02(+0.07%) |
Jun 03, 2004 | 28.17 | 28.32 | 28.14 | 28.24 | 9,232 | -0.22(-0.79%) |
Jun 02, 2004 | 27.35 | 28.56 | 27.35 | 28.46 | 9,335 | +0.20(+0.72%) |