Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.89 | 27.01 | 26.84 | 26.96 | 1,493,020 | +0.13(+0.47%) |
Aug 30, 2004 | 26.71 | 26.91 | 26.71 | 26.83 | 1,279,905 | +0.14(+0.54%) |
Aug 27, 2004 | 26.70 | 26.73 | 26.64 | 26.69 | 915,631 | +0.03(+0.13%) |
Aug 26, 2004 | 26.62 | 26.70 | 26.57 | 26.66 | 721,085 | +0.03(+0.13%) |
Aug 25, 2004 | 26.50 | 26.63 | 26.48 | 26.62 | 1,030,345 | +0.14(+0.54%) |
Aug 24, 2004 | 26.51 | 26.54 | 26.39 | 26.48 | 894,111 | -0.02(-0.09%) |
Aug 23, 2004 | 26.56 | 26.62 | 26.41 | 26.50 | 728,548 | -0.06(-0.22%) |
Aug 20, 2004 | 26.35 | 26.56 | 26.26 | 26.56 | 777,488 | +0.21(+0.79%) |
Aug 19, 2004 | 26.59 | 26.60 | 26.29 | 26.35 | 860,269 | -0.23(-0.87%) |
Aug 18, 2004 | 26.48 | 26.61 | 26.37 | 26.58 | 973,075 | +0.18(+0.70%) |
Aug 17, 2004 | 26.36 | 26.43 | 26.23 | 26.40 | 864,087 | +0.03(+0.13%) |
Aug 16, 2004 | 26.23 | 26.44 | 26.15 | 26.36 | 610,189 | +0.13(+0.51%) |
Aug 13, 2004 | 26.30 | 26.33 | 26.11 | 26.23 | 1,084,839 | -0.03(-0.13%) |
Aug 12, 2004 | 26.36 | 26.51 | 26.26 | 26.26 | 1,321,729 | -0.18(-0.68%) |
Aug 11, 2004 | 26.14 | 26.44 | 26.14 | 26.44 | 972,207 | +0.18(+0.70%) |
Aug 10, 2004 | 26.16 | 26.26 | 26.04 | 26.26 | 1,308,366 | +0.20(+0.75%) |
Aug 09, 2004 | 26.32 | 26.32 | 26.03 | 26.06 | 1,596,801 | -0.03(-0.13%) |
Aug 06, 2004 | 25.87 | 26.29 | 25.87 | 26.10 | 1,063,492 | +0.25(+0.98%) |
Aug 05, 2004 | 26.19 | 26.28 | 25.84 | 25.84 | 1,163,802 | -0.39(-1.47%) |
Aug 04, 2004 | 26.07 | 26.32 | 25.79 | 26.23 | 1,236,865 | +0.13(+0.51%) |
Aug 03, 2004 | 26.02 | 26.18 | 25.95 | 26.10 | 1,808,874 | +0.13(+0.49%) |
Aug 02, 2004 | 25.78 | 26.09 | 25.72 | 25.97 | 1,245,369 | +0.22(+0.85%) |
Jul 30, 2004 | 25.46 | 25.75 | 25.38 | 25.75 | 931,944 | +0.34(+1.34%) |
Jul 29, 2004 | 25.53 | 25.70 | 25.38 | 25.41 | 1,207,709 | +0.12(+0.46%) |
Jul 28, 2004 | 25.09 | 25.32 | 24.93 | 25.30 | 960,579 | +0.32(+1.27%) |
Jul 27, 2004 | 25.19 | 25.29 | 24.90 | 24.98 | 1,290,665 | -0.10(-0.39%) |
Jul 26, 2004 | 25.27 | 25.40 | 25.07 | 25.08 | 1,099,764 | -0.14(-0.55%) |
Jul 23, 2004 | 25.46 | 25.53 | 25.20 | 25.22 | 1,482,607 | -0.18(-0.70%) |
Jul 22, 2004 | 25.46 | 25.49 | 25.28 | 25.39 | 1,467,508 | -0.06(-0.25%) |
Jul 21, 2004 | 25.77 | 25.77 | 25.35 | 25.46 | 1,652,335 | -0.20(-0.76%) |
Jul 20, 2004 | 25.64 | 25.69 | 25.32 | 25.65 | 3,656,797 | +0.47(+1.88%) |
Jul 19, 2004 | 25.10 | 25.27 | 25.09 | 25.18 | 829,031 | +0.11(+0.44%) |
Jul 16, 2004 | 25.12 | 25.15 | 25.02 | 25.07 | 1,040,584 | +0.09(+0.37%) |
Jul 15, 2004 | 24.82 | 25.10 | 24.79 | 24.98 | 572,356 | +0.13(+0.53%) |
Jul 14, 2004 | 24.59 | 24.91 | 24.54 | 24.85 | 988,000 | +0.25(+1.03%) |
Jul 13, 2004 | 24.50 | 24.63 | 24.44 | 24.59 | 935,589 | +0.06(+0.26%) |
Jul 12, 2004 | 24.58 | 24.66 | 24.44 | 24.53 | 798,487 | -0.12(-0.49%) |
Jul 09, 2004 | 24.69 | 24.75 | 24.56 | 24.65 | 900,879 | -0.06(-0.26%) |
Jul 08, 2004 | 24.73 | 24.77 | 24.66 | 24.71 | 1,037,981 | -0.02(-0.07%) |
Jul 07, 2004 | 24.68 | 24.79 | 24.63 | 24.73 | 688,458 | -0.02(-0.09%) |
Jul 06, 2004 | 24.58 | 24.82 | 24.58 | 24.75 | 1,272,095 | +0.07(+0.30%) |
Jul 02, 2004 | 24.51 | 24.70 | 24.51 | 24.68 | 1,285,979 | +0.22(+0.92%) |
Jul 01, 2004 | 24.26 | 24.46 | 24.20 | 24.45 | 5,191,295 | -0.30(-1.21%) |
Jun 30, 2004 | 24.84 | 24.96 | 24.51 | 24.75 | 1,272,442 | -0.07(-0.28%) |
Jun 29, 2004 | 25.22 | 25.28 | 24.76 | 24.82 | 787,900 | -0.36(-1.44%) |
Jun 28, 2004 | 25.26 | 25.50 | 25.16 | 25.19 | 1,303,334 | -0.05(-0.21%) |
Jun 25, 2004 | 25.32 | 25.35 | 25.16 | 25.24 | 830,593 | -0.07(-0.27%) |
Jun 24, 2004 | 25.35 | 25.38 | 25.24 | 25.31 | 632,576 | -0.05(-0.18%) |
Jun 23, 2004 | 25.19 | 25.37 | 25.17 | 25.35 | 724,730 | +0.18(+0.71%) |
Jun 22, 2004 | 25.28 | 25.31 | 25.12 | 25.17 | 565,935 | -0.05(-0.18%) |
Jun 21, 2004 | 24.92 | 25.34 | 24.86 | 25.22 | 1,049,262 | +0.30(+1.20%) |
Jun 18, 2004 | 24.86 | 24.96 | 24.78 | 24.92 | 965,265 | +0.06(+0.23%) |
Jun 17, 2004 | 24.82 | 24.96 | 24.75 | 24.86 | 713,276 | -0.03(-0.14%) |
Jun 16, 2004 | 24.89 | 24.97 | 24.78 | 24.90 | 552,919 | -0.01(-0.05%) |
Jun 15, 2004 | 24.86 | 25.03 | 24.81 | 24.91 | 614,875 | +0.18(+0.75%) |
Jun 14, 2004 | 24.83 | 24.86 | 24.59 | 24.73 | 671,624 | -0.10(-0.42%) |
Jun 10, 2004 | 24.72 | 24.83 | 24.68 | 24.83 | 740,696 | +0.07(+0.30%) |
Jun 09, 2004 | 24.90 | 24.96 | 24.72 | 24.75 | 835,973 | -0.06(-0.26%) |
Jun 08, 2004 | 25.20 | 25.20 | 24.79 | 24.82 | 1,006,743 | -0.37(-1.49%) |
Jun 07, 2004 | 25.24 | 25.25 | 25.01 | 25.19 | 4,203,122 | -0.32(-1.24%) |
Jun 04, 2004 | 25.66 | 25.69 | 25.37 | 25.51 | 2,958,620 | -0.16(-0.61%) |
Jun 03, 2004 | 25.62 | 25.70 | 25.50 | 25.66 | 1,334,051 | +0.05(+0.18%) |
Jun 02, 2004 | 25.54 | 25.65 | 25.50 | 25.62 | 806,123 | +0.20(+0.77%) |