Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.77 | 25.92 | 25.51 | 25.60 | 131,494 | -0.14(-0.53%) |
Aug 30, 2004 | 25.50 | 25.74 | 25.41 | 25.74 | 44,555 | +0.14(+0.55%) |
Aug 27, 2004 | 25.31 | 25.60 | 25.08 | 25.60 | 218,432 | +0.15(+0.61%) |
Aug 26, 2004 | 25.97 | 26.04 | 25.32 | 25.44 | 115,503 | -0.59(-2.25%) |
Aug 25, 2004 | 26.28 | 26.28 | 25.96 | 26.03 | 47,816 | -0.25(-0.96%) |
Aug 24, 2004 | 25.86 | 26.35 | 25.77 | 26.28 | 121,403 | +0.42(+1.62%) |
Aug 23, 2004 | 25.89 | 26.03 | 25.69 | 25.86 | 31,204 | -0.14(-0.52%) |
Aug 20, 2004 | 25.25 | 26.04 | 25.22 | 26.00 | 63,806 | +0.84(+3.35%) |
Aug 19, 2004 | 25.77 | 25.77 | 25.15 | 25.15 | 55,267 | -0.69(-2.67%) |
Aug 18, 2004 | 25.38 | 25.86 | 25.31 | 25.84 | 40,519 | +0.40(+1.57%) |
Aug 17, 2004 | 25.19 | 25.44 | 25.15 | 25.44 | 49,523 | +0.33(+1.31%) |
Aug 16, 2004 | 24.85 | 25.14 | 24.81 | 25.11 | 91,595 | +0.26(+1.06%) |
Aug 13, 2004 | 24.99 | 24.99 | 24.81 | 24.85 | 69,084 | -0.14(-0.54%) |
Aug 12, 2004 | 25.28 | 25.29 | 24.93 | 24.99 | 109,759 | -0.34(-1.35%) |
Aug 11, 2004 | 25.25 | 25.43 | 25.16 | 25.33 | 87,248 | +0.05(+0.20%) |
Aug 10, 2004 | 25.44 | 25.44 | 25.02 | 25.28 | 129,010 | -0.01(-0.03%) |
Aug 09, 2004 | 25.35 | 25.38 | 24.96 | 25.28 | 170,927 | -0.06(-0.25%) |
Aug 06, 2004 | 25.87 | 25.89 | 25.18 | 25.35 | 85,541 | -0.52(-1.99%) |
Aug 05, 2004 | 26.41 | 26.47 | 25.86 | 25.86 | 94,545 | -0.55(-2.07%) |
Aug 04, 2004 | 26.09 | 26.41 | 25.78 | 26.41 | 63,651 | +0.25(+0.96%) |
Aug 03, 2004 | 25.87 | 26.41 | 25.77 | 26.16 | 128,078 | +0.17(+0.64%) |
Aug 02, 2004 | 25.77 | 25.99 | 25.71 | 25.99 | 87,559 | +0.10(+0.37%) |
Jul 30, 2004 | 26.02 | 26.18 | 25.80 | 25.89 | 76,071 | -0.06(-0.25%) |
Jul 29, 2004 | 25.89 | 26.07 | 25.73 | 25.96 | 138,635 | +0.07(+0.27%) |
Jul 28, 2004 | 25.67 | 26.01 | 25.28 | 25.89 | 94,855 | +0.15(+0.60%) |
Jul 27, 2004 | 25.77 | 26.06 | 25.64 | 25.73 | 65,048 | -0.03(-0.12%) |
Jul 26, 2004 | 26.09 | 26.09 | 25.59 | 25.77 | 77,313 | -0.29(-1.11%) |
Jul 23, 2004 | 26.09 | 26.18 | 25.93 | 26.06 | 63,340 | -0.01(-0.02%) |
Jul 22, 2004 | 26.25 | 26.31 | 25.97 | 26.06 | 94,390 | -0.32(-1.20%) |
Jul 21, 2004 | 26.57 | 26.57 | 26.20 | 26.38 | 80,573 | -0.07(-0.27%) |
Jul 20, 2004 | 26.51 | 26.56 | 26.40 | 26.45 | 50,921 | +0.10(+0.39%) |
Jul 19, 2004 | 26.27 | 26.50 | 26.11 | 26.35 | 52,939 | +0.08(+0.29%) |
Jul 16, 2004 | 26.57 | 26.60 | 26.21 | 26.27 | 53,249 | -0.15(-0.59%) |
Jul 15, 2004 | 26.37 | 26.60 | 26.28 | 26.42 | 43,313 | +0.05(+0.20%) |
Jul 14, 2004 | 26.32 | 26.37 | 26.16 | 26.37 | 47,971 | +0.05(+0.20%) |
Jul 13, 2004 | 26.40 | 26.53 | 26.25 | 26.32 | 59,459 | -0.08(-0.32%) |
Jul 12, 2004 | 26.09 | 26.40 | 25.84 | 26.40 | 53,249 | +0.35(+1.36%) |
Jul 09, 2004 | 26.33 | 26.41 | 25.91 | 26.05 | 61,322 | -0.26(-0.98%) |
Jul 08, 2004 | 26.35 | 26.41 | 26.15 | 26.31 | 112,864 | -0.04(-0.15%) |
Jul 07, 2004 | 26.25 | 26.35 | 26.04 | 26.35 | 67,687 | +0.23(+0.86%) |
Jul 06, 2004 | 26.47 | 26.47 | 25.89 | 26.12 | 122,334 | -0.34(-1.29%) |
Jul 02, 2004 | 25.89 | 26.60 | 25.89 | 26.46 | 140,498 | +0.73(+2.83%) |
Jul 01, 2004 | 25.91 | 26.02 | 25.66 | 25.73 | 94,234 | -0.19(-0.72%) |
Jun 30, 2004 | 25.13 | 26.12 | 25.13 | 25.92 | 101,842 | +0.77(+3.05%) |
Jun 29, 2004 | 26.06 | 26.09 | 25.10 | 25.15 | 339,059 | -0.90(-3.46%) |
Jun 28, 2004 | 25.93 | 26.31 | 25.80 | 26.06 | 69,705 | +0.13(+0.50%) |
Jun 25, 2004 | 25.93 | 26.22 | 25.89 | 25.93 | 125,129 | +0.00(+0.00%) |
Jun 24, 2004 | 25.90 | 26.20 | 25.76 | 25.93 | 120,937 | +0.03(+0.12%) |
Jun 23, 2004 | 25.28 | 25.96 | 25.28 | 25.89 | 121,247 | +0.61(+2.42%) |
Jun 22, 2004 | 24.99 | 25.31 | 24.90 | 25.28 | 61,012 | +0.19(+0.74%) |
Jun 21, 2004 | 25.08 | 25.23 | 24.93 | 25.10 | 59,770 | +0.01(+0.05%) |
Jun 18, 2004 | 24.76 | 25.08 | 24.59 | 25.08 | 96,718 | +0.32(+1.30%) |
Jun 17, 2004 | 24.67 | 24.88 | 24.51 | 24.76 | 56,509 | +0.19(+0.76%) |
Jun 16, 2004 | 24.45 | 24.64 | 24.30 | 24.57 | 97,339 | +0.10(+0.39%) |
Jun 15, 2004 | 23.90 | 24.50 | 23.90 | 24.48 | 109,914 | +0.58(+2.43%) |
Jun 14, 2004 | 24.41 | 24.41 | 23.90 | 23.90 | 128,234 | -0.79(-3.21%) |
Jun 10, 2004 | 24.67 | 24.73 | 24.59 | 24.69 | 95,011 | -0.11(-0.44%) |
Jun 09, 2004 | 24.94 | 25.06 | 24.76 | 24.80 | 68,929 | -0.17(-0.70%) |
Jun 08, 2004 | 25.10 | 25.10 | 24.86 | 24.97 | 148,105 | -0.15(-0.59%) |
Jun 07, 2004 | 24.73 | 25.15 | 24.73 | 25.12 | 67,687 | +0.23(+0.93%) |
Jun 04, 2004 | 24.90 | 25.17 | 24.82 | 24.89 | 172,168 | -0.07(-0.28%) |
Jun 03, 2004 | 25.12 | 25.21 | 24.91 | 24.96 | 82,901 | -0.28(-1.10%) |
Jun 02, 2004 | 24.96 | 25.25 | 24.73 | 25.24 | 64,582 | +0.31(+1.24%) |