Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.70 | 27.18 | 26.39 | 27.11 | 179,200 | +0.29(+1.08%) |
Aug 30, 2004 | 27.30 | 27.35 | 26.78 | 26.82 | 448,100 | -0.54(-1.97%) |
Aug 27, 2004 | 26.90 | 27.44 | 26.90 | 27.36 | 165,000 | +0.30(+1.11%) |
Aug 26, 2004 | 27.23 | 27.35 | 26.91 | 27.06 | 132,100 | -0.07(-0.26%) |
Aug 25, 2004 | 27.50 | 27.51 | 25.00 | 27.13 | 1,347,700 | +0.27(+1.01%) |
Aug 24, 2004 | 28.15 | 28.27 | 26.70 | 26.86 | 1,202,800 | -1.28(-4.55%) |
Aug 23, 2004 | 28.80 | 28.81 | 28.09 | 28.14 | 275,500 | -0.80(-2.76%) |
Aug 20, 2004 | 28.60 | 28.94 | 28.50 | 28.94 | 126,800 | +0.26(+0.91%) |
Aug 19, 2004 | 28.33 | 28.85 | 28.07 | 28.68 | 139,000 | +0.13(+0.46%) |
Aug 18, 2004 | 28.45 | 28.73 | 28.45 | 28.55 | 266,700 | -0.01(-0.04%) |
Aug 17, 2004 | 28.85 | 28.98 | 28.55 | 28.56 | 323,900 | -0.41(-1.42%) |
Aug 16, 2004 | 28.62 | 28.99 | 28.35 | 28.97 | 218,700 | +0.35(+1.22%) |
Aug 13, 2004 | 28.27 | 28.75 | 28.22 | 28.62 | 329,300 | +0.36(+1.27%) |
Aug 12, 2004 | 28.87 | 28.95 | 28.26 | 28.26 | 196,800 | -0.57(-1.98%) |
Aug 11, 2004 | 28.04 | 28.93 | 27.94 | 28.83 | 460,800 | +0.54(+1.91%) |
Aug 10, 2004 | 27.45 | 28.34 | 27.43 | 28.29 | 450,700 | +0.92(+3.36%) |
Aug 09, 2004 | 26.70 | 27.51 | 26.69 | 27.37 | 385,300 | +0.65(+2.43%) |
Aug 06, 2004 | 27.55 | 27.56 | 26.50 | 26.72 | 933,100 | -1.08(-3.88%) |
Aug 05, 2004 | 28.22 | 28.30 | 27.67 | 27.80 | 304,700 | -0.47(-1.66%) |
Aug 04, 2004 | 28.20 | 28.40 | 28.09 | 28.27 | 374,500 | -0.22(-0.77%) |
Aug 03, 2004 | 28.15 | 28.57 | 28.05 | 28.49 | 453,000 | +0.40(+1.42%) |
Aug 02, 2004 | 27.93 | 28.15 | 27.71 | 28.09 | 498,100 | +0.11(+0.39%) |
Jul 30, 2004 | 28.18 | 28.45 | 27.62 | 27.98 | 781,900 | -0.17(-0.60%) |
Jul 29, 2004 | 29.49 | 29.74 | 28.15 | 28.15 | 1,214,600 | -1.40(-4.74%) |
Jul 28, 2004 | 29.35 | 29.75 | 29.32 | 29.55 | 614,900 | +0.14(+0.48%) |
Jul 27, 2004 | 29.50 | 29.81 | 29.38 | 29.41 | 221,000 | -0.18(-0.61%) |
Jul 26, 2004 | 30.31 | 30.44 | 29.51 | 29.59 | 393,400 | -0.82(-2.70%) |
Jul 23, 2004 | 30.60 | 31.07 | 30.13 | 30.41 | 364,300 | -0.23(-0.75%) |
Jul 22, 2004 | 31.70 | 31.92 | 28.82 | 30.64 | 1,293,000 | -1.14(-3.59%) |
Jul 21, 2004 | 32.48 | 32.54 | 31.70 | 31.78 | 149,700 | -0.60(-1.85%) |
Jul 20, 2004 | 32.63 | 32.71 | 32.34 | 32.38 | 113,800 | -0.25(-0.77%) |
Jul 19, 2004 | 32.20 | 32.75 | 32.18 | 32.63 | 347,500 | +0.36(+1.12%) |
Jul 16, 2004 | 32.30 | 32.44 | 32.10 | 32.27 | 154,900 | +0.05(+0.16%) |
Jul 15, 2004 | 32.50 | 32.65 | 32.02 | 32.22 | 201,200 | -0.23(-0.71%) |
Jul 14, 2004 | 32.70 | 32.85 | 32.36 | 32.45 | 244,000 | -0.42(-1.28%) |
Jul 13, 2004 | 32.92 | 32.94 | 32.65 | 32.87 | 177,100 | -0.02(-0.06%) |
Jul 12, 2004 | 32.95 | 32.99 | 32.63 | 32.89 | 203,300 | +0.09(+0.27%) |
Jul 09, 2004 | 32.30 | 32.91 | 32.25 | 32.80 | 228,900 | +0.64(+1.99%) |
Jul 08, 2004 | 32.15 | 32.28 | 31.97 | 32.16 | 345,800 | -0.04(-0.12%) |
Jul 07, 2004 | 32.66 | 32.82 | 32.20 | 32.20 | 214,300 | -0.45(-1.38%) |
Jul 06, 2004 | 32.70 | 32.99 | 32.60 | 32.65 | 238,100 | +0.01(+0.03%) |
Jul 02, 2004 | 32.20 | 32.95 | 32.20 | 32.64 | 346,800 | +0.68(+2.13%) |
Jul 01, 2004 | 31.85 | 32.15 | 31.71 | 31.96 | 311,000 | -0.44(-1.36%) |
Jun 30, 2004 | 32.48 | 32.66 | 32.30 | 32.40 | 286,700 | +0.02(+0.06%) |
Jun 29, 2004 | 32.40 | 32.68 | 32.30 | 32.38 | 238,800 | +0.09(+0.28%) |
Jun 28, 2004 | 32.69 | 32.70 | 32.20 | 32.29 | 657,700 | -0.40(-1.22%) |
Jun 25, 2004 | 32.85 | 32.85 | 32.55 | 32.69 | 451,200 | -0.11(-0.34%) |
Jun 24, 2004 | 33.14 | 33.20 | 32.78 | 32.80 | 393,700 | -0.33(-1.00%) |
Jun 23, 2004 | 32.77 | 33.20 | 32.07 | 33.13 | 2,175,600 | -0.23(-0.69%) |
Jun 22, 2004 | 33.47 | 33.47 | 33.10 | 33.36 | 248,400 | +0.09(+0.27%) |
Jun 21, 2004 | 33.12 | 33.67 | 33.12 | 33.27 | 275,500 | +0.22(+0.67%) |
Jun 18, 2004 | 33.17 | 33.29 | 32.96 | 33.05 | 114,900 | -0.15(-0.45%) |
Jun 17, 2004 | 32.49 | 33.20 | 32.49 | 33.20 | 216,400 | +0.71(+2.19%) |
Jun 16, 2004 | 33.16 | 33.21 | 32.45 | 32.49 | 293,600 | -0.55(-1.66%) |
Jun 15, 2004 | 32.52 | 33.05 | 32.50 | 33.04 | 219,900 | +0.49(+1.51%) |
Jun 14, 2004 | 32.54 | 32.64 | 32.40 | 32.55 | 258,600 | +0.17(+0.53%) |
Jun 10, 2004 | 32.81 | 32.85 | 32.32 | 32.38 | 246,800 | -0.43(-1.31%) |
Jun 09, 2004 | 33.12 | 33.17 | 32.75 | 32.81 | 223,600 | -0.21(-0.64%) |
Jun 08, 2004 | 32.90 | 33.22 | 32.86 | 33.02 | 304,500 | +0.04(+0.12%) |
Jun 07, 2004 | 32.50 | 33.02 | 32.48 | 32.98 | 334,600 | +0.73(+2.26%) |
Jun 04, 2004 | 32.19 | 32.43 | 32.11 | 32.25 | 361,600 | +0.12(+0.37%) |
Jun 03, 2004 | 31.69 | 32.43 | 31.69 | 32.13 | 754,000 | +0.43(+1.36%) |
Jun 02, 2004 | 31.71 | 31.77 | 31.60 | 31.70 | 261,300 | +0.00(+0.00%) |