Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.55 | 25.64 | 25.44 | 25.62 | 4,963,777 | +0.21(+0.83%) |
Aug 30, 2004 | 25.55 | 26.12 | 25.38 | 25.41 | 3,255,179 | -0.19(-0.73%) |
Aug 27, 2004 | 25.50 | 25.61 | 25.37 | 25.60 | 4,122,473 | +0.51(+2.03%) |
Aug 26, 2004 | 24.91 | 25.11 | 24.87 | 25.09 | 4,734,692 | +0.12(+0.50%) |
Aug 25, 2004 | 24.80 | 25.09 | 24.79 | 24.96 | 6,523,983 | +0.03(+0.13%) |
Aug 24, 2004 | 24.93 | 24.95 | 24.79 | 24.93 | 8,000,351 | -0.26(-1.04%) |
Aug 23, 2004 | 25.64 | 25.65 | 25.18 | 25.19 | 5,025,397 | -0.27(-1.07%) |
Aug 20, 2004 | 25.45 | 25.67 | 25.45 | 25.46 | 6,035,842 | -0.03(-0.11%) |
Aug 19, 2004 | 25.49 | 25.64 | 25.40 | 25.49 | 5,715,794 | -0.13(-0.52%) |
Aug 18, 2004 | 25.50 | 25.70 | 25.49 | 25.63 | 6,663,571 | +0.12(+0.49%) |
Aug 17, 2004 | 25.85 | 25.86 | 25.47 | 25.50 | 5,957,454 | -0.52(-2.00%) |
Aug 16, 2004 | 25.87 | 26.06 | 25.85 | 26.02 | 6,185,910 | +0.33(+1.30%) |
Aug 13, 2004 | 25.75 | 25.83 | 25.65 | 25.69 | 7,048,383 | -0.03(-0.11%) |
Aug 12, 2004 | 26.10 | 26.14 | 25.72 | 25.72 | 6,978,379 | -0.34(-1.32%) |
Aug 11, 2004 | 26.10 | 26.16 | 25.80 | 26.06 | 8,270,726 | -0.40(-1.50%) |
Aug 10, 2004 | 26.60 | 26.69 | 26.43 | 26.46 | 5,990,989 | -0.04(-0.16%) |
Aug 09, 2004 | 26.25 | 26.65 | 26.25 | 26.50 | 6,197,857 | +0.28(+1.07%) |
Aug 06, 2004 | 26.72 | 26.74 | 26.15 | 26.22 | 7,006,674 | -0.45(-1.70%) |
Aug 05, 2004 | 26.84 | 26.96 | 26.66 | 26.67 | 7,858,667 | -0.08(-0.30%) |
Aug 04, 2004 | 26.98 | 27.04 | 26.66 | 26.75 | 10,438,121 | -0.32(-1.20%) |
Aug 03, 2004 | 27.20 | 27.30 | 27.08 | 27.08 | 12,192,409 | +0.22(+0.84%) |
Aug 02, 2004 | 26.80 | 26.98 | 26.80 | 26.85 | 5,373,949 | -0.04(-0.14%) |
Jul 30, 2004 | 26.96 | 27.07 | 26.88 | 26.89 | 8,768,089 | +0.18(+0.66%) |
Jul 29, 2004 | 26.70 | 26.87 | 26.61 | 26.71 | 14,587,631 | +0.51(+1.95%) |
Jul 28, 2004 | 25.86 | 26.26 | 25.85 | 26.20 | 6,295,946 | +0.49(+1.89%) |
Jul 27, 2004 | 25.54 | 25.81 | 25.43 | 25.72 | 6,438,678 | -0.12(-0.46%) |
Jul 26, 2004 | 25.91 | 25.98 | 25.57 | 25.84 | 4,757,538 | -0.10(-0.37%) |
Jul 23, 2004 | 25.81 | 25.96 | 25.76 | 25.93 | 4,551,718 | +0.05(+0.18%) |
Jul 22, 2004 | 25.95 | 26.08 | 25.85 | 25.88 | 6,869,181 | -0.01(-0.04%) |
Jul 21, 2004 | 26.11 | 26.23 | 25.89 | 25.89 | 9,065,291 | -0.55(-2.09%) |
Jul 20, 2004 | 26.31 | 26.53 | 26.23 | 26.45 | 5,657,528 | +0.05(+0.18%) |
Jul 19, 2004 | 26.47 | 26.61 | 26.39 | 26.40 | 5,676,600 | -0.22(-0.82%) |
Jul 16, 2004 | 26.55 | 26.69 | 26.50 | 26.62 | 7,301,990 | +0.48(+1.83%) |
Jul 15, 2004 | 26.17 | 26.28 | 26.13 | 26.14 | 5,899,397 | +0.14(+0.53%) |
Jul 14, 2004 | 25.81 | 26.12 | 25.81 | 26.00 | 4,787,509 | +0.10(+0.37%) |
Jul 13, 2004 | 26.03 | 26.05 | 25.81 | 25.91 | 4,030,252 | -0.19(-0.73%) |
Jul 12, 2004 | 26.28 | 26.29 | 26.04 | 26.10 | 4,961,052 | -0.19(-0.73%) |
Jul 09, 2004 | 26.31 | 26.43 | 26.19 | 26.29 | 9,449,054 | +0.39(+1.51%) |
Jul 08, 2004 | 25.71 | 26.23 | 25.66 | 25.90 | 7,019,040 | +0.28(+1.08%) |
Jul 07, 2004 | 25.62 | 25.71 | 25.58 | 25.62 | 3,520,523 | -0.01(-0.04%) |
Jul 06, 2004 | 25.78 | 25.78 | 25.62 | 25.63 | 5,369,338 | +0.31(+1.21%) |
Jul 02, 2004 | 25.32 | 25.40 | 25.25 | 25.33 | 5,548,539 | -0.17(-0.67%) |
Jul 01, 2004 | 25.51 | 25.56 | 25.27 | 25.50 | 5,253,433 | -0.06(-0.24%) |
Jun 30, 2004 | 25.45 | 25.61 | 25.33 | 25.56 | 6,351,069 | +0.07(+0.26%) |
Jun 29, 2004 | 25.63 | 25.69 | 25.47 | 25.49 | 7,741,086 | -0.13(-0.50%) |
Jun 28, 2004 | 25.84 | 25.87 | 25.53 | 25.62 | 5,599,890 | -0.01(-0.04%) |
Jun 25, 2004 | 25.64 | 25.81 | 25.62 | 25.63 | 4,987,041 | -0.23(-0.89%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.86 | 25.86 | 4,526,986 | -0.09(-0.33%) |
Jun 23, 2004 | 25.61 | 25.95 | 25.59 | 25.95 | 5,418,592 | +0.35(+1.38%) |
Jun 22, 2004 | 25.46 | 25.62 | 25.34 | 25.59 | 5,483,775 | -0.02(-0.09%) |
Jun 21, 2004 | 25.74 | 25.81 | 25.61 | 25.62 | 6,924,933 | -0.40(-1.52%) |
Jun 18, 2004 | 26.06 | 26.23 | 26.01 | 26.01 | 7,180,007 | +0.21(+0.83%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.69 | 25.80 | 6,269,537 | +0.16(+0.61%) |
Jun 16, 2004 | 25.70 | 25.76 | 25.55 | 25.64 | 8,485,977 | +0.42(+1.68%) |
Jun 15, 2004 | 25.25 | 25.38 | 25.20 | 25.22 | 7,321,691 | +0.39(+1.58%) |
Jun 14, 2004 | 24.95 | 25.02 | 24.78 | 24.82 | 7,376,604 | -0.51(-2.00%) |
Jun 10, 2004 | 25.24 | 25.40 | 25.21 | 25.33 | 5,547,072 | +0.09(+0.36%) |
Jun 09, 2004 | 25.44 | 25.45 | 25.12 | 25.24 | 7,965,978 | -0.41(-1.58%) |
Jun 08, 2004 | 25.88 | 25.97 | 25.58 | 25.64 | 8,157,546 | -0.11(-0.41%) |
Jun 07, 2004 | 25.67 | 25.76 | 25.57 | 25.75 | 6,317,324 | +0.34(+1.35%) |
Jun 04, 2004 | 25.62 | 25.64 | 25.33 | 25.41 | 7,529,397 | -0.22(-0.87%) |
Jun 03, 2004 | 25.83 | 25.84 | 25.60 | 25.63 | 10,442,732 | -0.07(-0.26%) |
Jun 02, 2004 | 25.91 | 25.96 | 25.65 | 25.70 | 10,414,856 | +0.24(+0.96%) |