Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.34 | 29.81 | 29.34 | 29.81 | 291,535 | +0.42(+1.43%) |
Aug 30, 2004 | 30.16 | 30.16 | 29.39 | 29.39 | 469,233 | -0.68(-2.26%) |
Aug 27, 2004 | 30.21 | 30.21 | 30.00 | 30.07 | 547,438 | -0.12(-0.41%) |
Aug 26, 2004 | 30.09 | 30.25 | 29.96 | 30.19 | 663,436 | +0.10(+0.34%) |
Aug 25, 2004 | 30.14 | 30.47 | 29.93 | 30.09 | 1,660,209 | +0.55(+1.87%) |
Aug 24, 2004 | 29.30 | 29.85 | 29.11 | 29.54 | 664,670 | +0.20(+0.69%) |
Aug 23, 2004 | 28.91 | 29.39 | 28.65 | 29.34 | 403,367 | +0.42(+1.46%) |
Aug 20, 2004 | 28.98 | 28.99 | 28.71 | 28.91 | 290,764 | +0.06(+0.22%) |
Aug 19, 2004 | 29.28 | 29.32 | 28.73 | 28.85 | 372,363 | -0.41(-1.42%) |
Aug 18, 2004 | 28.91 | 29.28 | 28.86 | 29.26 | 327,476 | +0.25(+0.87%) |
Aug 17, 2004 | 29.01 | 29.11 | 28.86 | 29.01 | 399,820 | +0.05(+0.16%) |
Aug 16, 2004 | 28.84 | 28.99 | 28.69 | 28.97 | 344,598 | -0.01(-0.02%) |
Aug 13, 2004 | 29.04 | 29.08 | 28.89 | 28.97 | 298,785 | -0.09(-0.31%) |
Aug 12, 2004 | 28.95 | 29.10 | 28.80 | 29.06 | 530,008 | +0.18(+0.63%) |
Aug 11, 2004 | 28.65 | 28.97 | 28.41 | 28.88 | 478,025 | +0.22(+0.77%) |
Aug 10, 2004 | 28.34 | 28.91 | 28.23 | 28.66 | 633,511 | +0.32(+1.12%) |
Aug 09, 2004 | 28.31 | 28.40 | 28.19 | 28.34 | 387,788 | +0.06(+0.23%) |
Aug 06, 2004 | 27.88 | 28.40 | 27.88 | 28.28 | 723,285 | +0.40(+1.44%) |
Aug 05, 2004 | 28.27 | 28.27 | 27.85 | 27.88 | 426,351 | -0.32(-1.15%) |
Aug 04, 2004 | 27.95 | 28.23 | 27.47 | 28.20 | 467,536 | +0.32(+1.14%) |
Aug 03, 2004 | 27.70 | 28.06 | 27.63 | 27.88 | 929,365 | +0.27(+0.96%) |
Aug 02, 2004 | 27.22 | 27.75 | 27.13 | 27.62 | 910,855 | +0.51(+1.89%) |
Jul 30, 2004 | 26.77 | 27.11 | 26.45 | 27.11 | 1,299,878 | +0.34(+1.28%) |
Jul 29, 2004 | 27.46 | 27.50 | 26.68 | 26.76 | 682,717 | -0.69(-2.53%) |
Jul 28, 2004 | 27.62 | 27.65 | 27.10 | 27.46 | 694,132 | -0.14(-0.49%) |
Jul 27, 2004 | 27.81 | 27.90 | 27.42 | 27.59 | 525,535 | -0.09(-0.33%) |
Jul 26, 2004 | 28.07 | 28.10 | 27.55 | 27.68 | 802,108 | -0.33(-1.18%) |
Jul 23, 2004 | 28.71 | 28.71 | 27.96 | 28.01 | 434,218 | -0.69(-2.42%) |
Jul 22, 2004 | 29.00 | 29.00 | 28.26 | 28.71 | 823,703 | -0.29(-1.01%) |
Jul 21, 2004 | 29.89 | 29.89 | 29.00 | 29.00 | 353,081 | -0.56(-1.91%) |
Jul 20, 2004 | 29.59 | 29.66 | 29.50 | 29.56 | 488,977 | -0.06(-0.22%) |
Jul 19, 2004 | 30.07 | 30.08 | 29.54 | 29.63 | 271,328 | -0.42(-1.40%) |
Jul 16, 2004 | 30.15 | 30.20 | 30.02 | 30.05 | 405,990 | -0.14(-0.45%) |
Jul 15, 2004 | 30.16 | 30.22 | 30.04 | 30.18 | 295,546 | +0.08(+0.28%) |
Jul 14, 2004 | 30.15 | 30.37 | 30.05 | 30.10 | 273,796 | -0.05(-0.17%) |
Jul 13, 2004 | 30.15 | 30.20 | 30.07 | 30.15 | 418,484 | +0.00(+0.00%) |
Jul 12, 2004 | 30.15 | 30.24 | 29.96 | 30.15 | 437,148 | +0.01(+0.02%) |
Jul 09, 2004 | 30.24 | 30.28 | 30.02 | 30.15 | 477,408 | +0.05(+0.17%) |
Jul 08, 2004 | 29.78 | 30.22 | 29.69 | 30.09 | 645,234 | +0.34(+1.13%) |
Jul 07, 2004 | 29.63 | 29.76 | 29.55 | 29.76 | 431,287 | +0.13(+0.44%) |
Jul 06, 2004 | 29.68 | 29.76 | 29.61 | 29.63 | 327,784 | -0.05(-0.15%) |
Jul 02, 2004 | 29.69 | 29.75 | 29.54 | 29.67 | 233,536 | -0.03(-0.11%) |
Jul 01, 2004 | 29.76 | 29.85 | 29.56 | 29.70 | 274,567 | -0.06(-0.20%) |
Jun 30, 2004 | 29.81 | 29.90 | 29.58 | 29.76 | 343,981 | +0.03(+0.11%) |
Jun 29, 2004 | 29.67 | 29.95 | 29.57 | 29.73 | 451,648 | -0.01(-0.02%) |
Jun 28, 2004 | 30.08 | 30.18 | 29.59 | 29.74 | 495,456 | -0.27(-0.89%) |
Jun 25, 2004 | 29.92 | 30.13 | 29.81 | 30.00 | 960,833 | +0.21(+0.72%) |
Jun 24, 2004 | 29.30 | 29.94 | 29.22 | 29.79 | 1,377,620 | +0.43(+1.48%) |
Jun 23, 2004 | 29.74 | 29.78 | 29.21 | 29.35 | 785,911 | -0.32(-1.09%) |
Jun 22, 2004 | 29.95 | 29.95 | 29.66 | 29.68 | 484,504 | -0.34(-1.12%) |
Jun 21, 2004 | 30.15 | 30.24 | 29.99 | 30.02 | 757,838 | -0.14(-0.45%) |
Jun 18, 2004 | 30.28 | 30.37 | 29.87 | 30.15 | 1,120,329 | +0.01(+0.02%) |
Jun 17, 2004 | 31.54 | 31.54 | 30.15 | 30.15 | 1,672,087 | -1.39(-4.42%) |
Jun 16, 2004 | 31.71 | 31.78 | 31.54 | 31.54 | 633,202 | -0.16(-0.51%) |
Jun 15, 2004 | 31.86 | 32.01 | 31.70 | 31.70 | 605,591 | -0.08(-0.24%) |
Jun 14, 2004 | 31.77 | 31.94 | 31.75 | 31.78 | 884,015 | +0.03(+0.08%) |
Jun 10, 2004 | 31.80 | 31.84 | 31.70 | 31.75 | 611,916 | +0.02(+0.06%) |
Jun 09, 2004 | 31.78 | 31.80 | 31.68 | 31.73 | 621,479 | -0.04(-0.12%) |
Jun 08, 2004 | 31.81 | 31.86 | 31.77 | 31.77 | 364,033 | -0.03(-0.08%) |
Jun 07, 2004 | 31.90 | 31.92 | 31.79 | 31.80 | 475,094 | -0.03(-0.08%) |
Jun 04, 2004 | 31.95 | 32.00 | 31.80 | 31.82 | 383,623 | -0.04(-0.12%) |
Jun 03, 2004 | 31.83 | 32.03 | 31.74 | 31.86 | 582,453 | +0.19(+0.61%) |
Jun 02, 2004 | 31.60 | 31.86 | 31.58 | 31.67 | 723,902 | +0.06(+0.21%) |