Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.67 | 24.84 | 24.65 | 24.77 | 475,751 | +0.10(+0.40%) |
Aug 30, 2004 | 24.74 | 24.76 | 24.60 | 24.67 | 300,431 | -0.03(-0.14%) |
Aug 27, 2004 | 24.70 | 24.82 | 24.70 | 24.71 | 331,608 | +0.01(+0.04%) |
Aug 26, 2004 | 24.76 | 24.82 | 24.67 | 24.70 | 200,220 | -0.01(-0.04%) |
Aug 25, 2004 | 24.70 | 24.82 | 24.65 | 24.71 | 294,156 | +0.06(+0.26%) |
Aug 24, 2004 | 24.60 | 24.67 | 24.50 | 24.64 | 200,422 | +0.10(+0.42%) |
Aug 23, 2004 | 24.80 | 24.83 | 24.45 | 24.54 | 176,736 | -0.23(-0.94%) |
Aug 20, 2004 | 24.47 | 24.77 | 24.45 | 24.77 | 194,551 | +0.25(+1.03%) |
Aug 19, 2004 | 24.72 | 24.80 | 24.49 | 24.52 | 259,740 | +0.00(+0.00%) |
Aug 18, 2004 | 23.91 | 24.63 | 23.88 | 24.52 | 544,583 | +0.52(+2.18%) |
Aug 17, 2004 | 24.16 | 24.27 | 23.91 | 24.00 | 618,679 | -0.18(-0.76%) |
Aug 16, 2004 | 23.93 | 24.21 | 23.91 | 24.18 | 144,952 | +0.22(+0.93%) |
Aug 13, 2004 | 23.81 | 23.98 | 23.77 | 23.96 | 117,014 | +0.12(+0.50%) |
Aug 12, 2004 | 24.15 | 24.18 | 23.81 | 23.84 | 209,533 | -0.37(-1.51%) |
Aug 11, 2004 | 24.13 | 24.24 | 23.99 | 24.20 | 205,686 | +0.02(+0.10%) |
Aug 10, 2004 | 23.98 | 24.25 | 23.98 | 24.18 | 394,569 | +0.27(+1.12%) |
Aug 09, 2004 | 23.49 | 23.93 | 23.49 | 23.91 | 302,051 | +0.42(+1.81%) |
Aug 06, 2004 | 23.92 | 23.92 | 23.19 | 23.49 | 386,674 | -0.55(-2.30%) |
Aug 05, 2004 | 24.65 | 24.68 | 24.00 | 24.04 | 247,593 | -0.56(-2.29%) |
Aug 04, 2004 | 24.28 | 24.82 | 24.25 | 24.60 | 375,539 | +0.28(+1.14%) |
Aug 03, 2004 | 24.70 | 24.70 | 24.11 | 24.33 | 296,585 | -0.35(-1.42%) |
Aug 02, 2004 | 23.83 | 24.94 | 23.83 | 24.68 | 637,304 | +1.40(+6.00%) |
Jul 30, 2004 | 23.22 | 23.41 | 23.22 | 23.28 | 186,049 | +0.07(+0.32%) |
Jul 29, 2004 | 23.25 | 23.48 | 23.19 | 23.21 | 130,376 | -0.04(-0.19%) |
Jul 28, 2004 | 23.51 | 23.58 | 23.24 | 23.25 | 194,956 | -0.27(-1.16%) |
Jul 27, 2004 | 23.51 | 23.77 | 23.51 | 23.52 | 141,915 | +0.01(+0.02%) |
Jul 26, 2004 | 23.51 | 23.66 | 23.51 | 23.52 | 92,113 | +0.05(+0.21%) |
Jul 23, 2004 | 23.75 | 23.75 | 23.47 | 23.47 | 130,578 | -0.16(-0.69%) |
Jul 22, 2004 | 23.90 | 23.91 | 23.58 | 23.63 | 159,123 | -0.29(-1.22%) |
Jul 21, 2004 | 23.79 | 24.15 | 23.79 | 23.92 | 289,297 | +0.13(+0.56%) |
Jul 20, 2004 | 23.86 | 23.89 | 23.33 | 23.79 | 189,490 | -0.04(-0.17%) |
Jul 19, 2004 | 23.86 | 23.96 | 23.80 | 23.83 | 157,099 | -0.01(-0.02%) |
Jul 16, 2004 | 24.02 | 24.10 | 23.73 | 23.83 | 167,423 | -0.15(-0.62%) |
Jul 15, 2004 | 24.35 | 24.38 | 23.96 | 23.98 | 149,001 | -0.35(-1.42%) |
Jul 14, 2004 | 24.23 | 24.48 | 24.20 | 24.33 | 176,534 | +0.09(+0.39%) |
Jul 13, 2004 | 24.30 | 24.51 | 24.21 | 24.23 | 215,201 | -0.08(-0.32%) |
Jul 12, 2004 | 24.60 | 24.70 | 24.24 | 24.31 | 283,021 | -0.29(-1.16%) |
Jul 09, 2004 | 24.62 | 24.74 | 24.52 | 24.60 | 79,966 | +0.01(+0.06%) |
Jul 08, 2004 | 24.72 | 24.72 | 24.58 | 24.58 | 138,271 | -0.11(-0.46%) |
Jul 07, 2004 | 24.69 | 24.75 | 24.69 | 24.70 | 284,033 | +0.01(+0.06%) |
Jul 06, 2004 | 24.75 | 24.76 | 24.60 | 24.68 | 340,718 | -0.06(-0.26%) |
Jul 02, 2004 | 24.57 | 24.90 | 24.50 | 24.75 | 256,095 | +0.20(+0.80%) |
Jul 01, 2004 | 24.55 | 24.68 | 24.43 | 24.55 | 177,141 | +0.02(+0.10%) |
Jun 30, 2004 | 24.72 | 24.79 | 24.52 | 24.52 | 212,367 | -0.15(-0.62%) |
Jun 29, 2004 | 24.48 | 24.72 | 24.48 | 24.68 | 159,123 | +0.19(+0.77%) |
Jun 28, 2004 | 25.12 | 25.29 | 24.47 | 24.49 | 252,856 | -0.65(-2.59%) |
Jun 25, 2004 | 24.82 | 25.14 | 24.55 | 25.14 | 322,903 | +0.37(+1.50%) |
Jun 24, 2004 | 24.77 | 24.89 | 24.70 | 24.77 | 182,202 | +0.02(+0.10%) |
Jun 23, 2004 | 24.69 | 24.77 | 24.65 | 24.75 | 226,538 | +0.06(+0.26%) |
Jun 22, 2004 | 24.66 | 24.85 | 24.62 | 24.68 | 293,548 | +0.07(+0.28%) |
Jun 21, 2004 | 24.67 | 24.86 | 24.58 | 24.61 | 96,364 | -0.01(-0.04%) |
Jun 18, 2004 | 24.76 | 24.82 | 24.62 | 24.62 | 222,692 | -0.13(-0.54%) |
Jun 17, 2004 | 25.02 | 25.02 | 24.76 | 24.76 | 167,019 | -0.27(-1.07%) |
Jun 16, 2004 | 25.14 | 25.15 | 24.93 | 25.02 | 196,171 | -0.14(-0.57%) |
Jun 15, 2004 | 25.19 | 25.29 | 25.04 | 25.17 | 184,024 | -0.00(-0.02%) |
Jun 14, 2004 | 25.36 | 25.50 | 25.17 | 25.17 | 209,735 | -0.34(-1.34%) |
Jun 10, 2004 | 25.65 | 25.91 | 25.51 | 25.51 | 182,405 | -0.13(-0.50%) |
Jun 09, 2004 | 25.92 | 25.93 | 25.64 | 25.64 | 159,933 | -0.28(-1.07%) |
Jun 08, 2004 | 25.86 | 25.93 | 25.69 | 25.92 | 145,559 | +0.11(+0.42%) |
Jun 07, 2004 | 25.56 | 25.87 | 25.56 | 25.81 | 157,099 | +0.30(+1.18%) |
Jun 04, 2004 | 25.28 | 25.69 | 25.26 | 25.51 | 214,391 | +0.28(+1.12%) |
Jun 03, 2004 | 25.45 | 25.45 | 25.20 | 25.23 | 181,797 | -0.28(-1.08%) |
Jun 02, 2004 | 25.04 | 25.61 | 25.00 | 25.50 | 267,635 | +0.41(+1.65%) |