Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.27 | 27.12 | 24.65 | 27.00 | 1,239,100 | +0.86(+3.29%) |
Aug 30, 2004 | 26.60 | 26.84 | 26.11 | 26.14 | 159,200 | -0.34(-1.28%) |
Aug 27, 2004 | 26.78 | 27.10 | 26.23 | 26.48 | 272,500 | +0.06(+0.23%) |
Aug 26, 2004 | 26.32 | 26.90 | 26.25 | 26.42 | 345,000 | -0.22(-0.83%) |
Aug 25, 2004 | 27.23 | 27.23 | 26.43 | 26.64 | 241,800 | -0.26(-0.97%) |
Aug 24, 2004 | 27.54 | 27.80 | 26.82 | 26.90 | 158,700 | -0.75(-2.71%) |
Aug 23, 2004 | 26.94 | 27.79 | 26.50 | 27.65 | 527,800 | +1.01(+3.79%) |
Aug 20, 2004 | 26.57 | 26.86 | 26.28 | 26.64 | 208,400 | +0.08(+0.30%) |
Aug 19, 2004 | 26.51 | 26.89 | 26.24 | 26.56 | 212,400 | -0.29(-1.08%) |
Aug 18, 2004 | 27.00 | 27.70 | 26.29 | 26.85 | 911,911 | -1.08(-3.87%) |
Aug 17, 2004 | 27.58 | 28.05 | 27.40 | 27.93 | 308,100 | +0.35(+1.27%) |
Aug 16, 2004 | 27.62 | 28.04 | 27.41 | 27.58 | 312,600 | -0.36(-1.29%) |
Aug 13, 2004 | 27.25 | 28.01 | 27.15 | 27.94 | 327,000 | +0.38(+1.38%) |
Aug 12, 2004 | 28.25 | 28.25 | 27.36 | 27.56 | 214,200 | -0.60(-2.13%) |
Aug 11, 2004 | 26.27 | 28.21 | 26.22 | 28.16 | 537,700 | +1.53(+5.75%) |
Aug 10, 2004 | 26.72 | 27.11 | 26.26 | 26.63 | 876,700 | -0.49(-1.81%) |
Aug 09, 2004 | 27.52 | 27.99 | 27.12 | 27.12 | 618,800 | -0.81(-2.90%) |
Aug 06, 2004 | 28.79 | 29.22 | 27.25 | 27.93 | 697,700 | -1.51(-5.13%) |
Aug 05, 2004 | 30.40 | 31.12 | 29.15 | 29.44 | 654,100 | -1.33(-4.32%) |
Aug 04, 2004 | 31.13 | 31.13 | 30.45 | 30.77 | 154,500 | -0.30(-0.97%) |
Aug 03, 2004 | 30.81 | 31.33 | 30.65 | 31.07 | 128,200 | +0.01(+0.03%) |
Aug 02, 2004 | 31.01 | 31.43 | 30.65 | 31.06 | 263,500 | -0.30(-0.96%) |
Jul 30, 2004 | 31.28 | 31.40 | 31.05 | 31.36 | 61,600 | +0.07(+0.22%) |
Jul 29, 2004 | 30.95 | 31.49 | 30.74 | 31.29 | 337,700 | +0.11(+0.35%) |
Jul 28, 2004 | 31.50 | 31.55 | 30.63 | 31.18 | 291,500 | -0.22(-0.70%) |
Jul 27, 2004 | 30.04 | 31.60 | 30.04 | 31.40 | 530,200 | +0.94(+3.09%) |
Jul 26, 2004 | 30.55 | 31.12 | 30.15 | 30.46 | 674,200 | -0.58(-1.87%) |
Jul 23, 2004 | 31.10 | 31.65 | 30.76 | 31.04 | 307,300 | -0.46(-1.46%) |
Jul 22, 2004 | 31.80 | 32.10 | 30.81 | 31.50 | 398,200 | -0.22(-0.69%) |
Jul 21, 2004 | 31.85 | 32.14 | 31.41 | 31.72 | 448,500 | +0.46(+1.47%) |
Jul 20, 2004 | 30.53 | 31.39 | 29.13 | 31.26 | 1,046,400 | +0.02(+0.06%) |
Jul 19, 2004 | 34.43 | 34.43 | 31.10 | 31.24 | 615,000 | -2.94(-8.60%) |
Jul 16, 2004 | 33.46 | 34.61 | 33.46 | 34.18 | 276,100 | +0.59(+1.76%) |
Jul 15, 2004 | 36.27 | 36.27 | 32.85 | 33.59 | 978,900 | -2.44(-6.77%) |
Jul 14, 2004 | 36.51 | 36.53 | 35.78 | 36.03 | 245,600 | -0.10(-0.28%) |
Jul 13, 2004 | 35.72 | 36.99 | 35.31 | 36.13 | 416,400 | +0.42(+1.18%) |
Jul 12, 2004 | 33.94 | 36.70 | 33.80 | 35.71 | 823,000 | +0.11(+0.31%) |
Jul 09, 2004 | 35.65 | 36.32 | 35.40 | 35.60 | 422,800 | -0.42(-1.17%) |
Jul 08, 2004 | 36.76 | 36.99 | 35.98 | 36.02 | 249,500 | -0.68(-1.85%) |
Jul 07, 2004 | 36.82 | 37.11 | 36.43 | 36.70 | 240,900 | +0.27(+0.74%) |
Jul 06, 2004 | 36.72 | 37.05 | 35.77 | 36.43 | 468,300 | -0.54(-1.46%) |
Jul 02, 2004 | 37.00 | 37.05 | 36.50 | 36.97 | 173,000 | +0.22(+0.60%) |
Jul 01, 2004 | 37.25 | 37.26 | 36.52 | 36.75 | 315,800 | -0.12(-0.33%) |
Jun 30, 2004 | 36.02 | 37.15 | 35.90 | 36.87 | 268,200 | +1.09(+3.05%) |
Jun 29, 2004 | 36.00 | 36.11 | 35.70 | 35.78 | 484,100 | -0.26(-0.72%) |
Jun 28, 2004 | 35.50 | 36.14 | 35.50 | 36.04 | 202,400 | +0.67(+1.89%) |
Jun 25, 2004 | 36.24 | 36.75 | 35.27 | 35.37 | 296,400 | -0.67(-1.86%) |
Jun 24, 2004 | 35.00 | 36.17 | 34.47 | 36.04 | 439,200 | +1.29(+3.71%) |
Jun 23, 2004 | 33.83 | 35.00 | 33.50 | 34.75 | 396,500 | +1.15(+3.42%) |
Jun 22, 2004 | 34.47 | 34.56 | 33.60 | 33.60 | 225,800 | -0.38(-1.12%) |
Jun 21, 2004 | 35.33 | 35.33 | 33.78 | 33.98 | 258,000 | -1.07(-3.05%) |
Jun 18, 2004 | 34.87 | 35.34 | 34.60 | 35.05 | 164,200 | +0.07(+0.20%) |
Jun 17, 2004 | 34.52 | 35.65 | 33.91 | 34.98 | 320,400 | +0.84(+2.46%) |
Jun 16, 2004 | 34.24 | 34.25 | 33.85 | 34.14 | 78,800 | +0.29(+0.86%) |
Jun 15, 2004 | 34.25 | 34.25 | 33.60 | 33.85 | 142,000 | +0.07(+0.21%) |
Jun 14, 2004 | 34.15 | 34.15 | 33.61 | 33.78 | 89,700 | -0.10(-0.30%) |
Jun 10, 2004 | 34.19 | 34.30 | 33.72 | 33.88 | 105,600 | -0.12(-0.35%) |
Jun 09, 2004 | 34.50 | 34.50 | 33.78 | 34.00 | 154,500 | -0.07(-0.21%) |
Jun 08, 2004 | 33.32 | 34.49 | 33.30 | 34.07 | 272,300 | +0.54(+1.61%) |
Jun 07, 2004 | 33.24 | 33.65 | 33.00 | 33.53 | 141,700 | +0.79(+2.41%) |
Jun 04, 2004 | 33.40 | 33.40 | 32.57 | 32.74 | 123,900 | -0.41(-1.24%) |
Jun 03, 2004 | 33.24 | 33.37 | 32.55 | 33.15 | 119,500 | +0.24(+0.73%) |
Jun 02, 2004 | 33.61 | 33.61 | 32.90 | 32.91 | 148,600 | -0.58(-1.73%) |