Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.31 | 25.53 | 25.24 | 25.37 | 571,022 | +0.13(+0.50%) |
Aug 30, 2004 | 25.50 | 25.53 | 25.24 | 25.24 | 460,049 | -0.21(-0.83%) |
Aug 27, 2004 | 25.62 | 25.63 | 25.28 | 25.46 | 494,485 | -0.08(-0.30%) |
Aug 26, 2004 | 25.72 | 25.77 | 25.52 | 25.53 | 553,214 | -0.14(-0.56%) |
Aug 25, 2004 | 25.12 | 25.81 | 25.04 | 25.68 | 691,430 | +0.56(+2.23%) |
Aug 24, 2004 | 25.46 | 25.46 | 24.93 | 25.12 | 1,453,854 | -0.14(-0.54%) |
Aug 23, 2004 | 25.59 | 25.60 | 25.22 | 25.25 | 651,451 | -0.33(-1.29%) |
Aug 20, 2004 | 25.44 | 25.66 | 25.33 | 25.58 | 743,555 | +0.14(+0.57%) |
Aug 19, 2004 | 25.50 | 25.50 | 25.23 | 25.44 | 708,648 | -0.25(-0.96%) |
Aug 18, 2004 | 25.56 | 25.68 | 25.35 | 25.68 | 747,683 | +0.11(+0.43%) |
Aug 17, 2004 | 25.71 | 25.79 | 25.41 | 25.57 | 588,004 | -0.20(-0.79%) |
Aug 16, 2004 | 25.25 | 25.86 | 25.25 | 25.78 | 595,552 | +0.43(+1.71%) |
Aug 13, 2004 | 25.37 | 25.43 | 25.13 | 25.35 | 599,679 | -0.09(-0.37%) |
Aug 12, 2004 | 25.46 | 25.51 | 25.01 | 25.44 | 855,118 | -0.18(-0.69%) |
Aug 11, 2004 | 25.23 | 25.78 | 25.07 | 25.62 | 591,778 | +0.14(+0.53%) |
Aug 10, 2004 | 25.01 | 25.53 | 24.86 | 25.48 | 915,027 | +0.47(+1.90%) |
Aug 09, 2004 | 24.91 | 25.29 | 24.87 | 25.01 | 577,862 | +0.10(+0.41%) |
Aug 06, 2004 | 25.01 | 25.10 | 24.62 | 24.90 | 863,019 | -0.31(-1.24%) |
Aug 05, 2004 | 25.89 | 25.90 | 25.12 | 25.22 | 838,961 | -0.66(-2.56%) |
Aug 04, 2004 | 25.82 | 26.05 | 25.53 | 25.88 | 564,182 | +0.06(+0.23%) |
Aug 03, 2004 | 26.04 | 26.04 | 25.60 | 25.82 | 706,761 | -0.21(-0.81%) |
Aug 02, 2004 | 25.87 | 26.07 | 25.57 | 26.03 | 532,223 | +0.17(+0.66%) |
Jul 30, 2004 | 25.91 | 26.06 | 25.79 | 25.86 | 426,438 | -0.17(-0.65%) |
Jul 29, 2004 | 25.89 | 26.20 | 25.76 | 26.03 | 575,385 | +0.23(+0.89%) |
Jul 28, 2004 | 25.94 | 25.96 | 25.44 | 25.80 | 827,050 | -0.13(-0.49%) |
Jul 27, 2004 | 25.74 | 26.00 | 25.60 | 25.93 | 919,155 | +0.23(+0.89%) |
Jul 26, 2004 | 25.74 | 26.07 | 25.58 | 25.70 | 1,225,304 | -0.03(-0.13%) |
Jul 23, 2004 | 26.02 | 26.02 | 25.46 | 25.74 | 748,390 | -0.45(-1.72%) |
Jul 22, 2004 | 26.50 | 26.52 | 26.09 | 26.18 | 1,076,711 | -0.36(-1.37%) |
Jul 21, 2004 | 26.64 | 26.70 | 26.49 | 26.55 | 798,865 | +0.02(+0.06%) |
Jul 20, 2004 | 26.43 | 26.63 | 26.32 | 26.53 | 1,027,297 | +0.03(+0.13%) |
Jul 19, 2004 | 26.63 | 26.71 | 26.42 | 26.50 | 488,824 | -0.04(-0.16%) |
Jul 16, 2004 | 26.67 | 26.78 | 26.43 | 26.54 | 620,081 | +0.08(+0.32%) |
Jul 15, 2004 | 26.65 | 26.81 | 26.40 | 26.46 | 797,568 | -0.02(-0.06%) |
Jul 14, 2004 | 26.41 | 26.65 | 26.25 | 26.47 | 1,013,853 | -0.07(-0.26%) |
Jul 13, 2004 | 26.54 | 26.63 | 26.47 | 26.54 | 619,256 | -0.01(-0.03%) |
Jul 12, 2004 | 26.20 | 26.57 | 25.91 | 26.55 | 690,132 | +0.43(+1.66%) |
Jul 09, 2004 | 26.29 | 26.37 | 25.96 | 26.12 | 847,570 | -0.17(-0.65%) |
Jul 08, 2004 | 26.35 | 26.40 | 26.04 | 26.29 | 866,911 | -0.06(-0.23%) |
Jul 07, 2004 | 25.98 | 26.35 | 25.93 | 26.35 | 860,661 | +0.36(+1.37%) |
Jul 06, 2004 | 26.00 | 26.18 | 25.85 | 25.99 | 847,335 | -0.01(-0.03%) |
Jul 02, 2004 | 26.03 | 26.03 | 25.70 | 26.00 | 583,287 | -0.03(-0.13%) |
Jul 01, 2004 | 26.33 | 26.52 | 25.67 | 26.03 | 1,059,846 | -0.85(-3.15%) |
Jun 30, 2004 | 26.80 | 26.94 | 26.51 | 26.88 | 883,421 | +0.08(+0.32%) |
Jun 29, 2004 | 26.41 | 26.80 | 26.41 | 26.80 | 505,806 | +0.38(+1.44%) |
Jun 28, 2004 | 26.50 | 26.66 | 26.26 | 26.41 | 619,728 | +0.22(+0.84%) |
Jun 25, 2004 | 26.22 | 26.39 | 26.03 | 26.19 | 666,782 | -0.03(-0.10%) |
Jun 24, 2004 | 25.86 | 26.28 | 25.84 | 26.22 | 678,103 | +0.03(+0.13%) |
Jun 23, 2004 | 25.82 | 26.22 | 25.70 | 26.18 | 551,917 | +0.22(+0.85%) |
Jun 22, 2004 | 25.67 | 26.13 | 25.50 | 25.96 | 744,499 | +0.30(+1.16%) |
Jun 21, 2004 | 25.82 | 25.90 | 25.60 | 25.67 | 741,432 | -0.12(-0.46%) |
Jun 18, 2004 | 25.61 | 25.96 | 25.51 | 25.79 | 1,016,566 | +0.01(+0.03%) |
Jun 17, 2004 | 26.27 | 26.30 | 25.69 | 25.78 | 982,837 | -0.47(-1.81%) |
Jun 16, 2004 | 26.41 | 26.41 | 26.07 | 26.25 | 565,243 | -0.16(-0.61%) |
Jun 15, 2004 | 26.24 | 26.46 | 26.13 | 26.41 | 717,021 | +0.30(+1.14%) |
Jun 14, 2004 | 26.41 | 26.41 | 25.99 | 26.12 | 430,802 | -0.49(-1.85%) |
Jun 10, 2004 | 26.58 | 26.69 | 26.50 | 26.61 | 737,541 | +0.11(+0.42%) |
Jun 09, 2004 | 26.61 | 26.69 | 26.43 | 26.50 | 533,874 | -0.12(-0.45%) |
Jun 08, 2004 | 26.26 | 26.62 | 26.19 | 26.62 | 556,988 | +0.25(+0.96%) |
Jun 07, 2004 | 26.03 | 26.39 | 25.83 | 26.36 | 626,803 | +0.31(+1.20%) |
Jun 04, 2004 | 25.78 | 26.16 | 25.74 | 26.05 | 558,167 | +0.39(+1.52%) |
Jun 03, 2004 | 25.92 | 26.07 | 25.66 | 25.66 | 521,255 | -0.44(-1.69%) |
Jun 02, 2004 | 25.91 | 26.14 | 25.64 | 26.10 | 837,900 | +0.13(+0.49%) |