Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 27.15 | 27.38 | 26.97 | 27.00 | 228,795 | -0.20(-0.73%) |
Aug 30, 2004 | 27.44 | 27.69 | 27.05 | 27.20 | 154,525 | -0.27(-0.99%) |
Aug 27, 2004 | 26.93 | 27.50 | 26.93 | 27.47 | 186,229 | +0.45(+1.67%) |
Aug 26, 2004 | 27.06 | 27.12 | 26.62 | 27.02 | 143,773 | +0.05(+0.17%) |
Aug 25, 2004 | 26.84 | 27.22 | 26.84 | 26.97 | 154,747 | +0.19(+0.71%) |
Aug 24, 2004 | 26.97 | 27.01 | 26.62 | 26.78 | 389,639 | -0.08(-0.30%) |
Aug 23, 2004 | 27.32 | 27.32 | 26.68 | 26.86 | 406,156 | -0.45(-1.65%) |
Aug 20, 2004 | 27.29 | 27.51 | 27.23 | 27.32 | 279,010 | +0.23(+0.87%) |
Aug 19, 2004 | 26.96 | 27.22 | 26.87 | 27.08 | 192,658 | +0.12(+0.44%) |
Aug 18, 2004 | 26.52 | 27.01 | 26.52 | 26.96 | 234,338 | +0.40(+1.49%) |
Aug 17, 2004 | 27.37 | 27.39 | 26.34 | 26.57 | 270,918 | -0.80(-2.93%) |
Aug 16, 2004 | 27.23 | 27.72 | 27.15 | 27.37 | 331,332 | +0.32(+1.20%) |
Aug 13, 2004 | 26.87 | 27.46 | 26.87 | 27.05 | 201,858 | +0.40(+1.49%) |
Aug 12, 2004 | 27.20 | 27.54 | 26.61 | 26.65 | 322,353 | -0.64(-2.35%) |
Aug 11, 2004 | 27.19 | 27.29 | 27.01 | 27.29 | 600,477 | +0.10(+0.37%) |
Aug 10, 2004 | 27.35 | 27.59 | 27.13 | 27.19 | 341,309 | -0.14(-0.53%) |
Aug 09, 2004 | 26.80 | 27.86 | 26.80 | 27.33 | 350,066 | +0.54(+2.02%) |
Aug 06, 2004 | 27.33 | 27.33 | 26.75 | 26.79 | 382,656 | -0.74(-2.69%) |
Aug 05, 2004 | 28.71 | 28.96 | 27.33 | 27.53 | 458,921 | -1.26(-4.39%) |
Aug 04, 2004 | 29.91 | 29.91 | 28.62 | 28.80 | 214,163 | -0.76(-2.56%) |
Aug 03, 2004 | 29.18 | 29.88 | 29.16 | 29.55 | 186,672 | +0.32(+1.11%) |
Aug 02, 2004 | 29.23 | 29.57 | 28.80 | 29.23 | 231,456 | -0.12(-0.40%) |
Jul 30, 2004 | 29.12 | 29.68 | 29.12 | 29.35 | 175,143 | +0.23(+0.77%) |
Jul 29, 2004 | 29.05 | 29.14 | 28.80 | 29.12 | 186,007 | +0.16(+0.56%) |
Jul 28, 2004 | 28.45 | 29.08 | 28.37 | 28.96 | 260,388 | +0.51(+1.78%) |
Jul 27, 2004 | 28.18 | 28.48 | 28.18 | 28.45 | 213,054 | +0.28(+0.99%) |
Jul 26, 2004 | 28.69 | 28.84 | 28.01 | 28.17 | 267,704 | -0.60(-2.10%) |
Jul 23, 2004 | 28.78 | 28.94 | 28.63 | 28.78 | 287,103 | -0.05(-0.16%) |
Jul 22, 2004 | 28.75 | 29.26 | 28.60 | 28.82 | 349,179 | -0.02(-0.06%) |
Jul 21, 2004 | 28.51 | 29.08 | 28.42 | 28.84 | 596,930 | +0.52(+1.85%) |
Jul 20, 2004 | 28.57 | 28.57 | 28.07 | 28.32 | 516,120 | -0.24(-0.85%) |
Jul 19, 2004 | 28.69 | 28.93 | 28.50 | 28.56 | 228,795 | -0.26(-0.91%) |
Jul 16, 2004 | 28.69 | 29.10 | 28.69 | 28.82 | 340,089 | +0.09(+0.31%) |
Jul 15, 2004 | 28.77 | 28.87 | 28.60 | 28.73 | 153,860 | -0.04(-0.13%) |
Jul 14, 2004 | 28.72 | 28.95 | 28.69 | 28.77 | 207,179 | -0.08(-0.28%) |
Jul 13, 2004 | 28.51 | 28.87 | 28.24 | 28.85 | 281,449 | +0.41(+1.43%) |
Jul 12, 2004 | 28.37 | 28.69 | 28.24 | 28.44 | 219,927 | -0.05(-0.19%) |
Jul 09, 2004 | 28.10 | 28.65 | 27.83 | 28.50 | 200,085 | +0.49(+1.74%) |
Jul 08, 2004 | 28.43 | 28.62 | 27.97 | 28.01 | 375,561 | -0.41(-1.43%) |
Jul 07, 2004 | 27.97 | 28.53 | 27.83 | 28.42 | 349,622 | +0.45(+1.61%) |
Jul 06, 2004 | 27.32 | 28.15 | 27.32 | 27.97 | 305,947 | +0.47(+1.71%) |
Jul 02, 2004 | 27.33 | 27.86 | 27.26 | 27.50 | 180,353 | +0.22(+0.79%) |
Jul 01, 2004 | 27.24 | 27.53 | 27.15 | 27.28 | 298,631 | +0.01(+0.03%) |
Jun 30, 2004 | 26.76 | 27.29 | 26.76 | 27.27 | 272,027 | +0.44(+1.65%) |
Jun 29, 2004 | 26.22 | 26.83 | 26.18 | 26.83 | 257,616 | +0.52(+1.99%) |
Jun 28, 2004 | 26.63 | 26.63 | 26.04 | 26.31 | 230,125 | -0.40(-1.49%) |
Jun 25, 2004 | 26.08 | 26.70 | 26.08 | 26.70 | 351,728 | +0.53(+2.03%) |
Jun 24, 2004 | 26.05 | 26.39 | 25.89 | 26.17 | 152,419 | -0.04(-0.14%) |
Jun 23, 2004 | 25.48 | 26.30 | 25.48 | 26.21 | 260,388 | +0.67(+2.61%) |
Jun 22, 2004 | 25.53 | 25.69 | 25.27 | 25.54 | 373,899 | -0.14(-0.53%) |
Jun 21, 2004 | 25.57 | 25.89 | 25.26 | 25.67 | 368,910 | +0.14(+0.57%) |
Jun 18, 2004 | 25.78 | 25.78 | 25.26 | 25.53 | 384,429 | -0.25(-0.98%) |
Jun 17, 2004 | 25.76 | 25.98 | 25.55 | 25.78 | 183,901 | -0.08(-0.31%) |
Jun 16, 2004 | 25.85 | 26.16 | 25.78 | 25.86 | 224,694 | +0.10(+0.39%) |
Jun 15, 2004 | 25.21 | 25.76 | 25.12 | 25.76 | 229,239 | +0.64(+2.55%) |
Jun 14, 2004 | 25.28 | 25.28 | 24.92 | 25.12 | 406,156 | -0.15(-0.61%) |
Jun 10, 2004 | 24.99 | 25.28 | 24.89 | 25.28 | 197,424 | +0.36(+1.45%) |
Jun 09, 2004 | 25.07 | 25.08 | 24.75 | 24.92 | 146,987 | -0.24(-0.97%) |
Jun 08, 2004 | 24.96 | 25.29 | 24.85 | 25.16 | 128,697 | +0.05(+0.22%) |
Jun 07, 2004 | 24.72 | 25.13 | 24.52 | 25.11 | 163,061 | +0.41(+1.68%) |
Jun 04, 2004 | 25.02 | 25.04 | 24.44 | 24.69 | 280,008 | -0.32(-1.30%) |
Jun 03, 2004 | 25.80 | 26.04 | 24.96 | 25.02 | 241,876 | -0.65(-2.53%) |
Jun 02, 2004 | 26.32 | 26.61 | 25.67 | 25.67 | 283,223 | -0.67(-2.53%) |