Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.49 | 25.49 | 25.23 | 25.35 | 290,300 | +0.10(+0.40%) |
Aug 30, 2004 | 25.28 | 25.46 | 25.05 | 25.25 | 330,400 | +0.06(+0.24%) |
Aug 27, 2004 | 25.55 | 25.55 | 25.01 | 25.19 | 359,000 | -0.21(-0.83%) |
Aug 26, 2004 | 25.28 | 25.49 | 25.19 | 25.40 | 252,100 | +0.26(+1.03%) |
Aug 25, 2004 | 25.45 | 25.64 | 25.04 | 25.14 | 321,200 | -0.40(-1.57%) |
Aug 24, 2004 | 25.35 | 25.54 | 24.93 | 25.54 | 299,800 | +0.52(+2.08%) |
Aug 23, 2004 | 25.28 | 25.34 | 24.97 | 25.02 | 248,500 | -0.16(-0.64%) |
Aug 20, 2004 | 25.00 | 25.21 | 24.65 | 25.18 | 391,000 | +0.73(+2.99%) |
Aug 19, 2004 | 26.00 | 26.00 | 24.44 | 24.45 | 603,000 | -0.85(-3.36%) |
Aug 18, 2004 | 25.29 | 25.38 | 25.06 | 25.30 | 347,200 | +0.14(+0.56%) |
Aug 17, 2004 | 24.86 | 25.16 | 24.78 | 25.16 | 280,400 | +0.46(+1.86%) |
Aug 16, 2004 | 24.51 | 24.70 | 24.37 | 24.70 | 237,000 | +0.40(+1.65%) |
Aug 13, 2004 | 24.14 | 24.39 | 24.14 | 24.30 | 183,400 | +0.07(+0.29%) |
Aug 12, 2004 | 24.48 | 24.49 | 24.12 | 24.23 | 237,800 | -0.27(-1.10%) |
Aug 11, 2004 | 24.49 | 24.50 | 24.25 | 24.50 | 299,600 | +0.19(+0.78%) |
Aug 10, 2004 | 24.06 | 24.31 | 23.95 | 24.31 | 273,300 | +0.26(+1.08%) |
Aug 09, 2004 | 24.00 | 24.09 | 23.75 | 24.05 | 244,400 | +0.07(+0.29%) |
Aug 06, 2004 | 23.87 | 24.30 | 23.15 | 23.98 | 498,400 | +0.09(+0.38%) |
Aug 05, 2004 | 24.60 | 24.66 | 23.88 | 23.89 | 502,400 | -0.55(-2.25%) |
Aug 04, 2004 | 24.51 | 24.60 | 24.31 | 24.44 | 489,300 | -0.07(-0.29%) |
Aug 03, 2004 | 24.79 | 24.81 | 24.50 | 24.51 | 788,800 | -0.28(-1.13%) |
Aug 02, 2004 | 24.66 | 24.79 | 24.03 | 24.79 | 440,200 | -0.17(-0.68%) |
Jul 30, 2004 | 24.85 | 25.00 | 24.69 | 24.96 | 292,800 | +0.26(+1.05%) |
Jul 29, 2004 | 24.82 | 25.07 | 24.50 | 24.70 | 236,400 | -0.12(-0.48%) |
Jul 28, 2004 | 24.62 | 24.90 | 24.45 | 24.82 | 274,400 | +0.10(+0.40%) |
Jul 27, 2004 | 24.74 | 25.20 | 24.62 | 24.72 | 251,300 | +0.20(+0.82%) |
Jul 26, 2004 | 24.85 | 24.92 | 24.52 | 24.52 | 256,100 | -0.23(-0.93%) |
Jul 23, 2004 | 25.15 | 25.15 | 24.75 | 24.75 | 284,700 | -0.15(-0.60%) |
Jul 22, 2004 | 25.60 | 25.60 | 24.86 | 24.90 | 427,400 | -0.65(-2.54%) |
Jul 21, 2004 | 26.11 | 26.11 | 25.30 | 25.55 | 373,200 | -0.25(-0.97%) |
Jul 20, 2004 | 26.05 | 26.14 | 25.73 | 25.80 | 482,400 | +0.00(+0.00%) |
Jul 19, 2004 | 26.00 | 26.00 | 25.77 | 25.80 | 326,800 | +0.06(+0.23%) |
Jul 16, 2004 | 25.90 | 25.95 | 25.62 | 25.74 | 324,400 | +0.19(+0.74%) |
Jul 15, 2004 | 25.45 | 25.55 | 25.33 | 25.55 | 279,600 | +0.25(+0.99%) |
Jul 14, 2004 | 25.10 | 25.34 | 24.88 | 25.30 | 250,500 | +0.45(+1.81%) |
Jul 13, 2004 | 25.46 | 25.60 | 24.80 | 24.85 | 241,600 | -0.45(-1.78%) |
Jul 12, 2004 | 24.89 | 25.30 | 24.81 | 25.30 | 229,500 | +0.25(+1.00%) |
Jul 09, 2004 | 25.50 | 25.61 | 24.80 | 25.05 | 271,900 | +0.06(+0.24%) |
Jul 08, 2004 | 25.50 | 25.50 | 24.99 | 24.99 | 328,200 | -0.42(-1.65%) |
Jul 07, 2004 | 24.94 | 25.41 | 24.91 | 25.41 | 328,700 | +0.57(+2.29%) |
Jul 06, 2004 | 25.06 | 25.12 | 24.53 | 24.84 | 283,900 | -0.13(-0.52%) |
Jul 02, 2004 | 24.25 | 24.97 | 24.25 | 24.97 | 456,100 | +0.79(+3.27%) |
Jul 01, 2004 | 24.15 | 24.46 | 23.83 | 24.18 | 323,300 | +0.14(+0.58%) |
Jun 30, 2004 | 23.76 | 24.07 | 23.66 | 24.04 | 1,044,300 | +0.22(+0.92%) |
Jun 29, 2004 | 24.22 | 24.32 | 23.72 | 23.82 | 444,400 | -0.46(-1.89%) |
Jun 28, 2004 | 24.48 | 24.50 | 24.16 | 24.28 | 290,800 | -0.02(-0.08%) |
Jun 25, 2004 | 24.31 | 24.48 | 24.08 | 24.30 | 420,100 | +0.00(+0.00%) |
Jun 24, 2004 | 24.37 | 24.40 | 24.26 | 24.30 | 273,700 | -0.08(-0.33%) |
Jun 23, 2004 | 24.30 | 24.38 | 24.06 | 24.38 | 192,500 | +0.33(+1.37%) |
Jun 22, 2004 | 24.50 | 24.50 | 24.01 | 24.05 | 267,900 | -0.34(-1.39%) |
Jun 21, 2004 | 24.01 | 24.39 | 23.94 | 24.39 | 228,900 | +0.32(+1.33%) |
Jun 18, 2004 | 23.94 | 24.12 | 23.85 | 24.07 | 234,900 | +0.21(+0.88%) |
Jun 17, 2004 | 23.77 | 23.97 | 23.58 | 23.86 | 332,600 | +0.02(+0.08%) |
Jun 16, 2004 | 23.70 | 23.98 | 23.49 | 23.84 | 348,400 | +0.38(+1.62%) |
Jun 15, 2004 | 23.28 | 23.57 | 23.25 | 23.46 | 406,800 | +0.24(+1.03%) |
Jun 14, 2004 | 23.72 | 23.79 | 23.19 | 23.22 | 308,900 | -0.49(-2.07%) |
Jun 10, 2004 | 23.98 | 23.98 | 23.58 | 23.71 | 235,100 | +0.03(+0.13%) |
Jun 09, 2004 | 23.85 | 24.10 | 23.62 | 23.68 | 299,400 | -0.14(-0.59%) |
Jun 08, 2004 | 24.05 | 24.05 | 23.71 | 23.82 | 266,400 | -0.11(-0.46%) |
Jun 07, 2004 | 23.73 | 24.10 | 23.68 | 23.93 | 246,900 | +0.40(+1.70%) |
Jun 04, 2004 | 23.97 | 24.02 | 23.44 | 23.53 | 301,200 | -0.16(-0.68%) |
Jun 03, 2004 | 23.99 | 24.00 | 23.53 | 23.69 | 285,900 | -0.16(-0.67%) |
Jun 02, 2004 | 23.73 | 23.95 | 23.71 | 23.85 | 450,300 | +0.38(+1.62%) |