Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.40 | 30.00 | 29.36 | 30.00 | 295,677 | +0.60(+2.04%) |
Aug 30, 2004 | 29.34 | 29.43 | 29.22 | 29.40 | 161,339 | +0.12(+0.41%) |
Aug 27, 2004 | 29.28 | 29.38 | 29.22 | 29.28 | 107,337 | +0.03(+0.10%) |
Aug 26, 2004 | 29.17 | 29.35 | 29.14 | 29.25 | 171,339 | +0.23(+0.79%) |
Aug 25, 2004 | 29.53 | 29.64 | 29.02 | 29.02 | 268,843 | -0.51(-1.73%) |
Aug 24, 2004 | 29.28 | 29.57 | 29.28 | 29.53 | 584,854 | +0.17(+0.57%) |
Aug 23, 2004 | 29.25 | 29.45 | 28.93 | 29.36 | 170,839 | +0.16(+0.53%) |
Aug 20, 2004 | 29.10 | 29.33 | 29.01 | 29.21 | 715,859 | +0.36(+1.25%) |
Aug 19, 2004 | 29.10 | 29.14 | 28.81 | 28.85 | 256,342 | -0.25(-0.87%) |
Aug 18, 2004 | 28.98 | 29.25 | 28.95 | 29.10 | 1,120,540 | -0.40(-1.36%) |
Aug 17, 2004 | 29.25 | 29.66 | 29.25 | 29.50 | 237,508 | +0.31(+1.07%) |
Aug 16, 2004 | 28.95 | 29.30 | 28.95 | 29.19 | 168,839 | +0.24(+0.83%) |
Aug 13, 2004 | 28.92 | 29.13 | 28.89 | 28.95 | 110,504 | +0.03(+0.10%) |
Aug 12, 2004 | 29.46 | 29.49 | 28.86 | 28.92 | 172,672 | -0.48(-1.63%) |
Aug 11, 2004 | 29.70 | 29.70 | 29.39 | 29.40 | 456,683 | -0.21(-0.71%) |
Aug 10, 2004 | 29.64 | 29.64 | 29.50 | 29.61 | 289,677 | +0.10(+0.35%) |
Aug 09, 2004 | 29.58 | 29.69 | 29.32 | 29.51 | 127,504 | -0.01(-0.02%) |
Aug 06, 2004 | 29.64 | 29.81 | 29.28 | 29.51 | 321,178 | -0.13(-0.43%) |
Aug 05, 2004 | 29.76 | 29.98 | 29.62 | 29.64 | 138,838 | -0.17(-0.56%) |
Aug 04, 2004 | 29.67 | 29.87 | 29.52 | 29.81 | 111,504 | +0.14(+0.47%) |
Aug 03, 2004 | 29.70 | 29.79 | 29.48 | 29.67 | 178,839 | +0.02(+0.06%) |
Aug 02, 2004 | 29.34 | 29.65 | 28.73 | 29.65 | 549,186 | +0.19(+0.65%) |
Jul 30, 2004 | 28.95 | 29.46 | 28.95 | 29.46 | 183,506 | +0.48(+1.66%) |
Jul 29, 2004 | 28.83 | 29.46 | 28.83 | 28.98 | 208,507 | +0.21(+0.73%) |
Jul 28, 2004 | 28.77 | 28.92 | 28.48 | 28.77 | 319,344 | +0.00(+0.00%) |
Jul 27, 2004 | 28.77 | 29.09 | 28.66 | 28.77 | 168,339 | +0.04(+0.15%) |
Jul 26, 2004 | 29.23 | 29.23 | 28.64 | 28.73 | 243,508 | -0.37(-1.28%) |
Jul 23, 2004 | 28.86 | 29.47 | 28.86 | 29.10 | 662,524 | -0.33(-1.12%) |
Jul 22, 2004 | 29.92 | 30.09 | 29.43 | 29.43 | 492,351 | -0.49(-1.64%) |
Jul 21, 2004 | 29.70 | 30.69 | 29.61 | 29.92 | 586,521 | +0.34(+1.16%) |
Jul 20, 2004 | 29.52 | 29.69 | 29.38 | 29.58 | 189,006 | +0.15(+0.51%) |
Jul 19, 2004 | 29.16 | 29.43 | 29.09 | 29.43 | 368,846 | +0.31(+1.07%) |
Jul 16, 2004 | 29.49 | 29.55 | 29.11 | 29.12 | 167,839 | -0.31(-1.06%) |
Jul 15, 2004 | 29.11 | 29.43 | 29.11 | 29.43 | 113,337 | +0.33(+1.13%) |
Jul 14, 2004 | 28.86 | 29.10 | 28.75 | 29.10 | 170,006 | +0.24(+0.83%) |
Jul 13, 2004 | 28.97 | 29.01 | 28.73 | 28.86 | 234,341 | -0.06(-0.21%) |
Jul 12, 2004 | 28.86 | 28.97 | 28.52 | 28.92 | 442,849 | +0.09(+0.31%) |
Jul 09, 2004 | 28.89 | 28.93 | 28.59 | 28.83 | 475,683 | -0.18(-0.62%) |
Jul 08, 2004 | 29.28 | 29.68 | 28.93 | 29.01 | 754,527 | -0.27(-0.92%) |
Jul 07, 2004 | 29.06 | 29.52 | 29.03 | 29.28 | 287,510 | +0.29(+0.99%) |
Jul 06, 2004 | 29.01 | 29.09 | 28.44 | 28.99 | 318,678 | -0.01(-0.04%) |
Jul 02, 2004 | 28.37 | 29.00 | 28.37 | 29.00 | 189,173 | +0.69(+2.44%) |
Jul 01, 2004 | 28.08 | 28.32 | 27.93 | 28.31 | 489,017 | +0.23(+0.83%) |
Jun 30, 2004 | 27.55 | 28.19 | 27.51 | 28.08 | 368,346 | +0.50(+1.83%) |
Jun 29, 2004 | 28.03 | 28.04 | 27.57 | 27.57 | 338,012 | -0.50(-1.77%) |
Jun 28, 2004 | 27.69 | 28.20 | 27.52 | 28.07 | 495,517 | +0.08(+0.30%) |
Jun 25, 2004 | 27.72 | 27.99 | 27.38 | 27.99 | 2,102,742 | +0.26(+0.93%) |
Jun 24, 2004 | 27.65 | 27.95 | 27.62 | 27.73 | 329,511 | +0.22(+0.79%) |
Jun 23, 2004 | 27.54 | 27.56 | 27.33 | 27.52 | 402,347 | -0.03(-0.11%) |
Jun 22, 2004 | 27.69 | 27.90 | 27.51 | 27.55 | 517,018 | -0.10(-0.35%) |
Jun 21, 2004 | 27.15 | 27.65 | 26.99 | 27.64 | 353,346 | +0.62(+2.31%) |
Jun 18, 2004 | 26.63 | 27.11 | 26.59 | 27.02 | 571,854 | +0.38(+1.44%) |
Jun 17, 2004 | 26.04 | 26.64 | 25.98 | 26.63 | 983,702 | +0.59(+2.28%) |
Jun 16, 2004 | 26.07 | 26.08 | 25.81 | 26.04 | 441,516 | -0.08(-0.30%) |
Jun 15, 2004 | 25.72 | 26.19 | 25.72 | 26.12 | 323,845 | +0.50(+1.94%) |
Jun 14, 2004 | 26.20 | 26.20 | 25.55 | 25.62 | 456,516 | -0.57(-2.18%) |
Jun 10, 2004 | 26.49 | 26.58 | 26.15 | 26.19 | 349,179 | -0.24(-0.91%) |
Jun 09, 2004 | 26.72 | 26.78 | 26.39 | 26.43 | 259,509 | -0.29(-1.08%) |
Jun 08, 2004 | 26.81 | 26.85 | 26.67 | 26.72 | 274,676 | -0.15(-0.56%) |
Jun 07, 2004 | 26.70 | 26.91 | 26.64 | 26.87 | 138,505 | +0.19(+0.70%) |
Jun 04, 2004 | 26.76 | 27.08 | 26.63 | 26.68 | 175,173 | +0.04(+0.16%) |
Jun 03, 2004 | 27.12 | 27.20 | 26.64 | 26.64 | 206,007 | -0.36(-1.33%) |
Jun 02, 2004 | 26.77 | 27.06 | 26.67 | 27.00 | 379,513 | +0.30(+1.12%) |