Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 27.76 | 28.62 | 27.76 | 28.62 | 429,726 | +0.75(+2.68%) |
Aug 30, 2004 | 28.38 | 28.63 | 27.86 | 27.87 | 217,159 | -0.47(-1.65%) |
Aug 27, 2004 | 28.27 | 28.44 | 28.09 | 28.34 | 113,173 | +0.15(+0.54%) |
Aug 26, 2004 | 28.23 | 28.38 | 28.06 | 28.19 | 107,187 | -0.01(-0.03%) |
Aug 25, 2004 | 28.04 | 28.31 | 27.75 | 28.20 | 165,375 | +0.14(+0.49%) |
Aug 24, 2004 | 27.80 | 28.07 | 27.77 | 28.06 | 156,884 | +0.50(+1.80%) |
Aug 23, 2004 | 27.93 | 28.03 | 27.36 | 27.56 | 180,270 | -0.24(-0.85%) |
Aug 20, 2004 | 27.41 | 28.01 | 27.40 | 27.80 | 135,724 | +0.32(+1.15%) |
Aug 19, 2004 | 27.71 | 27.71 | 27.35 | 27.48 | 77,676 | -0.23(-0.83%) |
Aug 18, 2004 | 27.33 | 27.71 | 27.03 | 27.71 | 221,475 | +0.38(+1.39%) |
Aug 17, 2004 | 27.19 | 27.51 | 27.12 | 27.33 | 176,929 | +0.14(+0.53%) |
Aug 16, 2004 | 26.51 | 27.32 | 26.46 | 27.19 | 302,771 | +0.78(+2.97%) |
Aug 13, 2004 | 26.57 | 26.73 | 26.23 | 26.41 | 128,207 | -0.16(-0.59%) |
Aug 12, 2004 | 26.97 | 26.97 | 26.35 | 26.57 | 202,404 | -0.58(-2.14%) |
Aug 11, 2004 | 26.76 | 27.25 | 26.51 | 27.15 | 259,199 | +0.32(+1.18%) |
Aug 10, 2004 | 26.28 | 26.86 | 26.28 | 26.83 | 294,557 | +0.66(+2.53%) |
Aug 09, 2004 | 26.16 | 26.37 | 26.09 | 26.17 | 279,941 | -0.08(-0.30%) |
Aug 06, 2004 | 27.00 | 27.07 | 26.24 | 26.25 | 216,185 | -0.83(-3.05%) |
Aug 05, 2004 | 27.41 | 27.53 | 27.03 | 27.08 | 436,407 | -0.41(-1.49%) |
Aug 04, 2004 | 27.54 | 27.55 | 27.15 | 27.48 | 720,664 | -0.13(-0.47%) |
Aug 03, 2004 | 28.17 | 28.17 | 27.59 | 27.61 | 427,081 | -0.66(-2.34%) |
Aug 02, 2004 | 27.41 | 28.30 | 27.41 | 28.27 | 404,390 | +0.92(+3.36%) |
Jul 30, 2004 | 27.59 | 27.76 | 27.36 | 27.36 | 201,429 | -0.30(-1.09%) |
Jul 29, 2004 | 27.15 | 27.80 | 27.10 | 27.66 | 291,773 | +0.49(+1.80%) |
Jul 28, 2004 | 26.69 | 27.18 | 26.58 | 27.17 | 387,407 | +0.48(+1.80%) |
Jul 27, 2004 | 26.64 | 26.82 | 26.41 | 26.69 | 373,904 | +0.15(+0.57%) |
Jul 26, 2004 | 26.46 | 26.61 | 26.34 | 26.54 | 367,640 | +0.04(+0.14%) |
Jul 23, 2004 | 26.58 | 26.65 | 26.15 | 26.50 | 424,575 | -0.26(-0.97%) |
Jul 22, 2004 | 26.70 | 27.05 | 26.22 | 26.76 | 436,268 | +0.02(+0.08%) |
Jul 21, 2004 | 27.49 | 27.59 | 26.72 | 26.74 | 302,492 | -0.76(-2.77%) |
Jul 20, 2004 | 26.94 | 27.50 | 26.87 | 27.50 | 349,822 | +0.56(+2.08%) |
Jul 19, 2004 | 27.30 | 27.30 | 26.75 | 26.94 | 350,518 | -0.44(-1.60%) |
Jul 16, 2004 | 27.73 | 27.73 | 27.26 | 27.38 | 295,671 | -0.36(-1.30%) |
Jul 15, 2004 | 28.02 | 28.05 | 27.64 | 27.74 | 262,401 | -0.21(-0.75%) |
Jul 14, 2004 | 27.74 | 28.48 | 27.71 | 27.94 | 454,365 | +0.06(+0.21%) |
Jul 13, 2004 | 27.94 | 28.00 | 27.69 | 27.89 | 305,415 | +0.09(+0.31%) |
Jul 12, 2004 | 27.94 | 28.08 | 27.48 | 27.80 | 335,345 | -0.11(-0.39%) |
Jul 09, 2004 | 27.37 | 27.99 | 27.20 | 27.91 | 486,939 | +0.72(+2.64%) |
Jul 08, 2004 | 27.73 | 27.74 | 27.16 | 27.19 | 424,157 | -0.65(-2.32%) |
Jul 07, 2004 | 27.53 | 27.93 | 26.89 | 27.84 | 824,929 | +0.31(+1.12%) |
Jul 06, 2004 | 27.91 | 27.94 | 27.53 | 27.53 | 443,646 | -0.64(-2.27%) |
Jul 02, 2004 | 28.73 | 28.73 | 27.99 | 28.17 | 314,046 | -0.50(-1.73%) |
Jul 01, 2004 | 29.24 | 29.27 | 28.22 | 28.66 | 393,254 | -0.57(-1.97%) |
Jun 30, 2004 | 28.73 | 29.24 | 28.46 | 29.24 | 450,746 | +0.50(+1.75%) |
Jun 29, 2004 | 28.35 | 28.73 | 28.35 | 28.73 | 328,106 | +0.40(+1.39%) |
Jun 28, 2004 | 28.23 | 28.42 | 28.02 | 28.34 | 733,471 | -0.18(-0.63%) |
Jun 25, 2004 | 28.09 | 28.55 | 28.09 | 28.52 | 354,276 | +0.32(+1.15%) |
Jun 24, 2004 | 28.68 | 28.71 | 28.11 | 28.20 | 553,618 | -0.40(-1.38%) |
Jun 23, 2004 | 27.98 | 28.66 | 27.95 | 28.59 | 460,768 | +0.72(+2.58%) |
Jun 22, 2004 | 27.79 | 28.27 | 27.72 | 27.87 | 882,281 | -0.10(-0.36%) |
Jun 21, 2004 | 28.23 | 28.46 | 27.97 | 27.97 | 347,316 | -0.35(-1.24%) |
Jun 18, 2004 | 27.12 | 28.43 | 27.12 | 28.33 | 931,003 | +1.06(+3.90%) |
Jun 17, 2004 | 27.15 | 27.37 | 26.93 | 27.26 | 462,578 | +0.08(+0.29%) |
Jun 16, 2004 | 26.99 | 27.33 | 26.84 | 27.18 | 431,674 | +0.09(+0.32%) |
Jun 15, 2004 | 26.58 | 27.23 | 26.57 | 27.10 | 470,234 | +0.68(+2.56%) |
Jun 14, 2004 | 26.22 | 26.65 | 26.22 | 26.42 | 242,216 | -0.29(-1.08%) |
Jun 10, 2004 | 26.54 | 26.87 | 26.52 | 26.71 | 255,719 | +0.13(+0.49%) |
Jun 09, 2004 | 26.54 | 26.85 | 26.53 | 26.58 | 372,930 | -0.14(-0.54%) |
Jun 08, 2004 | 25.90 | 26.77 | 25.83 | 26.72 | 370,424 | +0.71(+2.73%) |
Jun 07, 2004 | 25.74 | 26.29 | 25.73 | 26.01 | 480,675 | +0.34(+1.34%) |
Jun 04, 2004 | 25.62 | 26.00 | 25.57 | 25.67 | 473,575 | +0.07(+0.28%) |
Jun 03, 2004 | 26.13 | 26.24 | 25.57 | 25.60 | 454,365 | -0.75(-2.84%) |
Jun 02, 2004 | 26.24 | 26.57 | 26.21 | 26.34 | 241,520 | +0.11(+0.41%) |