Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.98 | 27.37 | 26.91 | 27.23 | 93,522 | +0.51(+1.90%) |
Aug 30, 2004 | 26.81 | 26.97 | 26.67 | 26.73 | 69,236 | +0.04(+0.17%) |
Aug 27, 2004 | 26.45 | 26.68 | 26.42 | 26.68 | 65,613 | +0.22(+0.85%) |
Aug 26, 2004 | 26.61 | 26.61 | 26.27 | 26.46 | 63,332 | -0.19(-0.70%) |
Aug 25, 2004 | 26.45 | 26.64 | 26.05 | 26.64 | 54,610 | +0.19(+0.73%) |
Aug 24, 2004 | 26.35 | 26.63 | 26.34 | 26.45 | 56,623 | +0.25(+0.97%) |
Aug 23, 2004 | 26.24 | 26.55 | 26.20 | 26.20 | 78,226 | -0.05(-0.20%) |
Aug 20, 2004 | 25.82 | 26.35 | 25.82 | 26.25 | 75,140 | +0.48(+1.85%) |
Aug 19, 2004 | 25.94 | 26.08 | 25.67 | 25.77 | 53,000 | -0.20(-0.78%) |
Aug 18, 2004 | 25.40 | 26.08 | 25.40 | 25.97 | 54,879 | +0.62(+2.44%) |
Aug 17, 2004 | 25.82 | 25.91 | 25.21 | 25.35 | 92,180 | -0.47(-1.82%) |
Aug 16, 2004 | 25.32 | 25.86 | 25.32 | 25.82 | 73,664 | +0.53(+2.09%) |
Aug 13, 2004 | 25.12 | 25.59 | 25.08 | 25.29 | 41,863 | +0.29(+1.16%) |
Aug 12, 2004 | 25.75 | 25.75 | 24.94 | 25.00 | 75,945 | -0.82(-3.17%) |
Aug 11, 2004 | 25.85 | 25.93 | 25.29 | 25.82 | 77,152 | -0.13(-0.52%) |
Aug 10, 2004 | 25.30 | 26.15 | 25.26 | 25.96 | 81,715 | +0.70(+2.77%) |
Aug 09, 2004 | 25.25 | 25.47 | 25.00 | 25.26 | 56,757 | +0.05(+0.21%) |
Aug 06, 2004 | 24.67 | 25.80 | 24.60 | 25.21 | 104,122 | +0.46(+1.87%) |
Aug 05, 2004 | 25.82 | 26.16 | 24.59 | 24.74 | 206,367 | -1.12(-4.32%) |
Aug 04, 2004 | 25.65 | 25.97 | 25.34 | 25.86 | 161,685 | +0.21(+0.81%) |
Aug 03, 2004 | 26.32 | 26.46 | 25.58 | 25.65 | 100,365 | -0.71(-2.69%) |
Aug 02, 2004 | 26.38 | 26.39 | 25.64 | 26.36 | 88,289 | -0.06(-0.23%) |
Jul 30, 2004 | 26.01 | 26.53 | 25.94 | 26.42 | 107,611 | +0.43(+1.66%) |
Jul 29, 2004 | 25.60 | 26.49 | 25.50 | 25.99 | 135,789 | +0.49(+1.93%) |
Jul 28, 2004 | 25.63 | 25.94 | 25.34 | 25.50 | 141,961 | -0.13(-0.52%) |
Jul 27, 2004 | 24.52 | 25.71 | 24.45 | 25.63 | 365,637 | +2.09(+8.86%) |
Jul 26, 2004 | 23.36 | 23.86 | 23.21 | 23.54 | 117,138 | +0.23(+0.99%) |
Jul 23, 2004 | 23.48 | 23.68 | 23.31 | 23.31 | 134,849 | -0.16(-0.70%) |
Jul 22, 2004 | 23.89 | 23.96 | 23.48 | 23.48 | 210,526 | -0.45(-1.90%) |
Jul 21, 2004 | 24.17 | 24.25 | 23.92 | 23.93 | 97,413 | -0.23(-0.96%) |
Jul 20, 2004 | 24.53 | 24.56 | 23.97 | 24.16 | 122,237 | -0.45(-1.82%) |
Jul 19, 2004 | 24.59 | 24.67 | 24.33 | 24.61 | 101,439 | +0.01(+0.06%) |
Jul 16, 2004 | 24.33 | 24.68 | 24.30 | 24.59 | 92,717 | +0.19(+0.79%) |
Jul 15, 2004 | 24.56 | 24.71 | 24.39 | 24.40 | 92,986 | -0.19(-0.79%) |
Jul 14, 2004 | 24.43 | 24.64 | 24.37 | 24.59 | 57,696 | +0.13(+0.52%) |
Jul 13, 2004 | 24.56 | 24.74 | 24.36 | 24.47 | 65,747 | -0.13(-0.55%) |
Jul 12, 2004 | 24.63 | 24.75 | 24.35 | 24.60 | 66,686 | +0.04(+0.18%) |
Jul 09, 2004 | 24.30 | 24.56 | 24.30 | 24.56 | 78,897 | +0.26(+1.07%) |
Jul 08, 2004 | 24.26 | 24.91 | 24.11 | 24.30 | 106,269 | -0.01(-0.03%) |
Jul 07, 2004 | 24.74 | 24.74 | 24.30 | 24.30 | 94,462 | -0.30(-1.21%) |
Jul 06, 2004 | 24.91 | 24.91 | 24.52 | 24.60 | 93,925 | -0.42(-1.70%) |
Jul 02, 2004 | 24.59 | 25.06 | 24.39 | 25.03 | 76,884 | +0.53(+2.16%) |
Jul 01, 2004 | 25.23 | 25.30 | 24.16 | 24.50 | 103,451 | -0.67(-2.67%) |
Jun 30, 2004 | 24.85 | 25.32 | 24.85 | 25.17 | 102,781 | +0.34(+1.38%) |
Jun 29, 2004 | 24.56 | 25.08 | 24.38 | 24.83 | 111,100 | +0.22(+0.88%) |
Jun 28, 2004 | 24.97 | 24.97 | 24.48 | 24.61 | 127,738 | -0.36(-1.43%) |
Jun 25, 2004 | 24.45 | 24.97 | 24.16 | 24.97 | 168,797 | +0.52(+2.13%) |
Jun 24, 2004 | 24.59 | 24.71 | 24.45 | 24.45 | 137,130 | -0.05(-0.21%) |
Jun 23, 2004 | 24.00 | 24.67 | 23.98 | 24.50 | 195,767 | +0.68(+2.85%) |
Jun 22, 2004 | 23.59 | 23.93 | 23.45 | 23.82 | 129,616 | +0.29(+1.24%) |
Jun 21, 2004 | 24.04 | 24.11 | 23.48 | 23.53 | 192,949 | -0.33(-1.37%) |
Jun 18, 2004 | 23.66 | 24.11 | 23.63 | 23.86 | 187,179 | +0.24(+1.01%) |
Jun 17, 2004 | 23.48 | 23.81 | 23.42 | 23.62 | 92,583 | +0.19(+0.83%) |
Jun 16, 2004 | 23.36 | 23.47 | 23.22 | 23.42 | 219,785 | +0.04(+0.19%) |
Jun 15, 2004 | 23.48 | 23.59 | 23.25 | 23.38 | 127,067 | +0.06(+0.26%) |
Jun 14, 2004 | 23.74 | 23.77 | 23.18 | 23.32 | 190,936 | -0.54(-2.25%) |
Jun 10, 2004 | 23.82 | 24.09 | 23.80 | 23.86 | 119,419 | +0.04(+0.16%) |
Jun 09, 2004 | 24.26 | 24.30 | 23.73 | 23.82 | 117,406 | -0.38(-1.57%) |
Jun 08, 2004 | 24.59 | 24.62 | 24.11 | 24.20 | 165,174 | -0.51(-2.05%) |
Jun 07, 2004 | 24.41 | 25.01 | 24.33 | 24.71 | 97,682 | +0.37(+1.53%) |
Jun 04, 2004 | 24.07 | 25.04 | 24.00 | 24.33 | 166,784 | +0.28(+1.15%) |
Jun 03, 2004 | 24.11 | 24.39 | 23.96 | 24.06 | 189,863 | -0.03(-0.12%) |
Jun 02, 2004 | 24.30 | 24.48 | 24.07 | 24.09 | 304,586 | -0.28(-1.16%) |