Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.28 | 26.29 | 25.80 | 26.07 | 349,400 | +0.07(+0.27%) |
Aug 30, 2004 | 26.55 | 26.55 | 25.80 | 26.00 | 110,600 | -0.72(-2.69%) |
Aug 27, 2004 | 26.93 | 26.93 | 26.48 | 26.72 | 96,500 | -0.02(-0.07%) |
Aug 26, 2004 | 27.14 | 27.16 | 26.65 | 26.74 | 370,100 | -0.41(-1.51%) |
Aug 25, 2004 | 26.85 | 27.21 | 26.67 | 27.15 | 238,800 | +0.32(+1.19%) |
Aug 24, 2004 | 26.99 | 27.04 | 26.58 | 26.83 | 323,000 | +0.03(+0.11%) |
Aug 23, 2004 | 26.13 | 26.90 | 26.13 | 26.80 | 269,200 | +0.62(+2.37%) |
Aug 20, 2004 | 25.90 | 26.55 | 25.90 | 26.18 | 199,200 | +0.06(+0.23%) |
Aug 19, 2004 | 25.65 | 26.26 | 25.21 | 26.12 | 472,500 | +0.47(+1.83%) |
Aug 18, 2004 | 25.10 | 26.00 | 24.53 | 25.65 | 669,400 | +0.73(+2.93%) |
Aug 17, 2004 | 24.54 | 25.07 | 24.30 | 24.92 | 735,900 | +0.38(+1.55%) |
Aug 16, 2004 | 24.66 | 25.00 | 24.22 | 24.54 | 443,800 | -0.18(-0.73%) |
Aug 13, 2004 | 25.37 | 25.46 | 24.34 | 24.72 | 541,800 | -0.30(-1.20%) |
Aug 12, 2004 | 25.28 | 25.36 | 24.70 | 25.02 | 440,000 | -0.40(-1.57%) |
Aug 11, 2004 | 25.87 | 26.00 | 25.10 | 25.42 | 393,600 | -0.78(-2.98%) |
Aug 10, 2004 | 26.00 | 26.38 | 25.79 | 26.20 | 598,000 | +0.25(+0.96%) |
Aug 09, 2004 | 25.90 | 26.25 | 25.84 | 25.95 | 338,200 | -0.05(-0.19%) |
Aug 06, 2004 | 27.00 | 27.00 | 25.93 | 26.00 | 623,800 | -1.06(-3.92%) |
Aug 05, 2004 | 27.35 | 28.15 | 27.01 | 27.06 | 379,900 | -0.77(-2.77%) |
Aug 04, 2004 | 28.01 | 28.25 | 27.76 | 27.83 | 464,900 | -0.47(-1.66%) |
Aug 03, 2004 | 28.42 | 28.86 | 28.18 | 28.30 | 313,900 | -0.51(-1.77%) |
Aug 02, 2004 | 28.76 | 29.04 | 28.17 | 28.81 | 328,300 | -0.24(-0.83%) |
Jul 30, 2004 | 28.50 | 29.07 | 28.13 | 29.05 | 356,300 | +0.07(+0.24%) |
Jul 29, 2004 | 27.71 | 29.00 | 27.71 | 28.98 | 1,026,500 | +1.09(+3.91%) |
Jul 28, 2004 | 23.91 | 28.05 | 23.74 | 27.89 | 1,983,200 | +3.13(+12.64%) |
Jul 27, 2004 | 24.99 | 25.24 | 24.27 | 24.76 | 579,000 | -0.31(-1.24%) |
Jul 26, 2004 | 25.05 | 25.71 | 24.91 | 25.07 | 293,100 | -0.07(-0.28%) |
Jul 23, 2004 | 26.37 | 26.38 | 25.11 | 25.14 | 250,500 | -0.93(-3.57%) |
Jul 22, 2004 | 25.60 | 26.37 | 25.50 | 26.07 | 419,600 | +0.20(+0.77%) |
Jul 21, 2004 | 27.20 | 27.48 | 25.87 | 25.87 | 577,400 | -1.23(-4.54%) |
Jul 20, 2004 | 26.78 | 27.20 | 26.45 | 27.10 | 569,200 | +0.24(+0.89%) |
Jul 19, 2004 | 27.06 | 27.25 | 26.75 | 26.86 | 246,000 | -0.28(-1.03%) |
Jul 16, 2004 | 27.42 | 28.04 | 27.07 | 27.14 | 267,800 | -0.41(-1.49%) |
Jul 15, 2004 | 27.71 | 27.97 | 27.26 | 27.55 | 400,700 | +0.05(+0.18%) |
Jul 14, 2004 | 28.16 | 28.16 | 27.34 | 27.50 | 366,800 | -0.82(-2.90%) |
Jul 13, 2004 | 28.30 | 28.70 | 28.27 | 28.32 | 135,500 | -0.31(-1.08%) |
Jul 12, 2004 | 28.57 | 28.88 | 28.19 | 28.63 | 309,300 | -0.45(-1.55%) |
Jul 09, 2004 | 28.69 | 29.18 | 28.36 | 29.08 | 335,100 | +0.72(+2.54%) |
Jul 08, 2004 | 29.10 | 29.16 | 28.22 | 28.36 | 313,000 | -0.77(-2.64%) |
Jul 07, 2004 | 28.82 | 30.06 | 28.82 | 29.13 | 421,100 | +0.33(+1.15%) |
Jul 06, 2004 | 30.12 | 30.12 | 28.77 | 28.80 | 247,300 | -1.17(-3.90%) |
Jul 02, 2004 | 29.82 | 30.34 | 29.50 | 29.97 | 85,000 | +0.02(+0.07%) |
Jul 01, 2004 | 30.47 | 30.70 | 29.57 | 29.95 | 200,000 | -0.70(-2.28%) |
Jun 30, 2004 | 30.39 | 30.77 | 30.35 | 30.65 | 320,500 | +0.15(+0.49%) |
Jun 29, 2004 | 30.70 | 30.86 | 30.27 | 30.50 | 196,200 | -0.10(-0.33%) |
Jun 28, 2004 | 30.68 | 30.78 | 30.31 | 30.60 | 160,800 | +0.22(+0.72%) |
Jun 25, 2004 | 29.65 | 30.69 | 29.65 | 30.38 | 342,500 | +0.47(+1.57%) |
Jun 24, 2004 | 30.20 | 30.43 | 29.69 | 29.91 | 158,300 | -0.17(-0.57%) |
Jun 23, 2004 | 30.00 | 30.20 | 29.51 | 30.08 | 133,800 | +0.37(+1.25%) |
Jun 22, 2004 | 29.33 | 29.90 | 29.09 | 29.71 | 228,900 | +0.53(+1.82%) |
Jun 21, 2004 | 29.75 | 29.78 | 29.05 | 29.18 | 156,800 | -0.53(-1.78%) |
Jun 18, 2004 | 28.50 | 29.79 | 28.35 | 29.71 | 279,600 | +0.66(+2.27%) |
Jun 17, 2004 | 29.20 | 29.31 | 28.50 | 29.05 | 219,200 | -0.19(-0.65%) |
Jun 16, 2004 | 28.99 | 29.42 | 28.79 | 29.24 | 242,300 | +0.01(+0.03%) |
Jun 15, 2004 | 29.28 | 29.86 | 28.56 | 29.23 | 329,500 | +0.17(+0.58%) |
Jun 14, 2004 | 29.84 | 30.19 | 28.70 | 29.06 | 357,500 | -0.99(-3.29%) |
Jun 10, 2004 | 30.35 | 30.60 | 29.94 | 30.05 | 155,400 | -0.14(-0.46%) |
Jun 09, 2004 | 30.59 | 30.85 | 30.02 | 30.19 | 167,600 | -0.41(-1.34%) |
Jun 08, 2004 | 30.89 | 31.04 | 30.46 | 30.60 | 226,500 | -0.50(-1.61%) |
Jun 07, 2004 | 31.21 | 31.25 | 30.65 | 31.10 | 317,900 | +0.13(+0.42%) |
Jun 04, 2004 | 31.02 | 31.50 | 30.67 | 30.97 | 116,600 | +0.25(+0.81%) |
Jun 03, 2004 | 31.60 | 31.71 | 30.70 | 30.72 | 125,400 | -1.16(-3.64%) |
Jun 02, 2004 | 32.18 | 32.24 | 31.34 | 31.88 | 133,200 | -0.07(-0.22%) |