Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.38 | 25.74 | 24.50 | 25.23 | 496,200 | -0.18(-0.71%) |
Aug 30, 2004 | 25.63 | 25.63 | 25.32 | 25.41 | 826,700 | -0.23(-0.90%) |
Aug 27, 2004 | 24.98 | 25.75 | 24.84 | 25.64 | 366,500 | +0.66(+2.64%) |
Aug 26, 2004 | 25.54 | 25.68 | 24.80 | 24.98 | 605,700 | -0.72(-2.80%) |
Aug 25, 2004 | 24.49 | 25.75 | 24.44 | 25.70 | 569,600 | +1.11(+4.51%) |
Aug 24, 2004 | 24.50 | 24.90 | 24.25 | 24.59 | 286,200 | +0.36(+1.49%) |
Aug 23, 2004 | 24.65 | 25.09 | 24.06 | 24.23 | 456,300 | -0.52(-2.10%) |
Aug 20, 2004 | 24.35 | 24.98 | 24.01 | 24.75 | 475,800 | +0.55(+2.27%) |
Aug 19, 2004 | 24.50 | 24.95 | 23.80 | 24.20 | 847,300 | -0.96(-3.82%) |
Aug 18, 2004 | 23.92 | 25.39 | 23.60 | 25.16 | 1,058,800 | +1.41(+5.94%) |
Aug 17, 2004 | 23.36 | 24.35 | 23.30 | 23.75 | 2,094,100 | +0.43(+1.84%) |
Aug 16, 2004 | 21.06 | 23.36 | 21.06 | 23.32 | 1,285,600 | +2.34(+11.15%) |
Aug 13, 2004 | 22.09 | 22.28 | 20.57 | 20.98 | 960,700 | -0.89(-4.07%) |
Aug 12, 2004 | 22.09 | 23.17 | 21.20 | 21.87 | 1,579,100 | +0.37(+1.72%) |
Aug 11, 2004 | 20.41 | 21.66 | 20.41 | 21.50 | 1,546,900 | +0.89(+4.32%) |
Aug 10, 2004 | 20.00 | 20.61 | 19.97 | 20.61 | 1,300,300 | +0.58(+2.90%) |
Aug 09, 2004 | 20.32 | 20.55 | 20.00 | 20.03 | 666,500 | -0.27(-1.33%) |
Aug 06, 2004 | 21.13 | 21.17 | 19.93 | 20.30 | 2,533,500 | -1.27(-5.89%) |
Aug 05, 2004 | 23.36 | 23.45 | 21.31 | 21.57 | 1,512,500 | -1.54(-6.66%) |
Aug 04, 2004 | 24.32 | 24.32 | 22.66 | 23.11 | 974,500 | -0.66(-2.78%) |
Aug 03, 2004 | 25.12 | 25.18 | 22.84 | 23.77 | 1,699,700 | -1.80(-7.04%) |
Aug 02, 2004 | 26.28 | 26.40 | 24.97 | 25.57 | 444,900 | -0.89(-3.36%) |
Jul 30, 2004 | 26.40 | 26.81 | 26.22 | 26.46 | 327,300 | +0.19(+0.72%) |
Jul 29, 2004 | 25.77 | 26.43 | 25.65 | 26.27 | 622,700 | +0.52(+2.02%) |
Jul 28, 2004 | 26.00 | 26.10 | 25.05 | 25.75 | 662,300 | -0.14(-0.54%) |
Jul 27, 2004 | 25.03 | 26.49 | 24.64 | 25.89 | 845,900 | +0.97(+3.89%) |
Jul 26, 2004 | 25.62 | 26.30 | 24.50 | 24.92 | 654,000 | -0.84(-3.26%) |
Jul 23, 2004 | 26.12 | 26.65 | 25.51 | 25.76 | 821,300 | -0.53(-2.02%) |
Jul 22, 2004 | 27.50 | 27.70 | 25.97 | 26.29 | 1,495,600 | -0.94(-3.45%) |
Jul 21, 2004 | 28.63 | 29.18 | 26.84 | 27.23 | 2,015,500 | -3.37(-11.01%) |
Jul 20, 2004 | 30.64 | 31.32 | 29.91 | 30.60 | 817,300 | -0.10(-0.33%) |
Jul 19, 2004 | 31.50 | 32.40 | 30.30 | 30.70 | 946,700 | -0.92(-2.91%) |
Jul 16, 2004 | 30.45 | 31.91 | 30.45 | 31.62 | 601,800 | +0.50(+1.61%) |
Jul 15, 2004 | 31.00 | 31.29 | 30.41 | 31.12 | 480,600 | +0.05(+0.16%) |
Jul 14, 2004 | 31.03 | 31.75 | 30.61 | 31.07 | 507,200 | -0.05(-0.16%) |
Jul 13, 2004 | 31.39 | 31.90 | 31.00 | 31.12 | 408,100 | -0.21(-0.67%) |
Jul 12, 2004 | 30.83 | 31.48 | 30.50 | 31.33 | 456,500 | +0.40(+1.29%) |
Jul 09, 2004 | 30.10 | 31.00 | 30.10 | 30.93 | 423,300 | +0.76(+2.52%) |
Jul 08, 2004 | 30.76 | 30.88 | 30.00 | 30.17 | 673,700 | -0.69(-2.24%) |
Jul 07, 2004 | 29.23 | 31.00 | 29.10 | 30.86 | 923,900 | +1.78(+6.12%) |
Jul 06, 2004 | 29.34 | 29.55 | 28.72 | 29.08 | 351,800 | -0.33(-1.12%) |
Jul 02, 2004 | 29.44 | 29.60 | 29.15 | 29.41 | 261,200 | -0.04(-0.14%) |
Jul 01, 2004 | 30.45 | 30.79 | 29.40 | 29.45 | 467,200 | -1.06(-3.47%) |
Jun 30, 2004 | 30.27 | 30.96 | 30.27 | 30.51 | 324,900 | +0.04(+0.13%) |
Jun 29, 2004 | 30.04 | 30.47 | 29.80 | 30.47 | 314,300 | +0.40(+1.33%) |
Jun 28, 2004 | 30.42 | 30.51 | 29.84 | 30.07 | 294,600 | -0.28(-0.92%) |
Jun 25, 2004 | 30.30 | 30.36 | 29.54 | 30.35 | 547,300 | +0.11(+0.36%) |
Jun 24, 2004 | 30.20 | 31.55 | 29.90 | 30.24 | 800,000 | +0.85(+2.89%) |
Jun 23, 2004 | 28.40 | 29.43 | 28.40 | 29.39 | 334,300 | +0.96(+3.38%) |
Jun 22, 2004 | 27.47 | 28.52 | 27.29 | 28.43 | 714,300 | +0.86(+3.12%) |
Jun 21, 2004 | 29.14 | 29.19 | 27.31 | 27.57 | 742,300 | -1.66(-5.68%) |
Jun 18, 2004 | 29.08 | 29.60 | 28.77 | 29.23 | 546,200 | -0.02(-0.07%) |
Jun 17, 2004 | 28.36 | 29.59 | 28.02 | 29.25 | 949,100 | +0.94(+3.32%) |
Jun 16, 2004 | 27.40 | 28.39 | 27.05 | 28.31 | 640,100 | +1.05(+3.85%) |
Jun 15, 2004 | 27.36 | 27.48 | 26.93 | 27.26 | 426,800 | +0.12(+0.44%) |
Jun 14, 2004 | 27.55 | 27.55 | 27.00 | 27.14 | 370,800 | -0.45(-1.63%) |
Jun 10, 2004 | 28.27 | 28.30 | 27.13 | 27.59 | 922,200 | -0.50(-1.78%) |
Jun 09, 2004 | 28.45 | 28.72 | 28.05 | 28.09 | 527,800 | -0.54(-1.89%) |
Jun 08, 2004 | 28.86 | 28.86 | 28.26 | 28.63 | 509,700 | -0.11(-0.38%) |
Jun 07, 2004 | 29.25 | 29.31 | 28.58 | 28.74 | 797,100 | -0.39(-1.34%) |
Jun 04, 2004 | 29.92 | 30.48 | 29.00 | 29.13 | 4,266,000 | -2.35(-7.47%) |
Jun 03, 2004 | 32.13 | 32.35 | 31.48 | 31.48 | 247,700 | -0.67(-2.08%) |
Jun 02, 2004 | 32.38 | 32.64 | 32.02 | 32.15 | 338,600 | -0.20(-0.62%) |