Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.88 | 30.23 | 29.79 | 30.19 | 306,232 | +0.16(+0.53%) |
Aug 30, 2004 | 30.10 | 30.53 | 29.73 | 30.03 | 346,648 | +0.11(+0.38%) |
Aug 27, 2004 | 29.66 | 29.91 | 29.62 | 29.91 | 155,302 | +0.22(+0.74%) |
Aug 26, 2004 | 29.57 | 29.79 | 29.57 | 29.70 | 200,356 | -0.08(-0.28%) |
Aug 25, 2004 | 29.37 | 29.87 | 29.28 | 29.78 | 339,492 | +0.27(+0.92%) |
Aug 24, 2004 | 29.19 | 29.58 | 29.09 | 29.51 | 190,683 | +0.47(+1.61%) |
Aug 23, 2004 | 29.24 | 29.24 | 28.93 | 29.04 | 151,459 | -0.20(-0.70%) |
Aug 20, 2004 | 28.41 | 29.24 | 28.41 | 29.24 | 224,605 | +0.91(+3.22%) |
Aug 19, 2004 | 28.98 | 29.05 | 28.33 | 28.33 | 219,438 | -0.72(-2.47%) |
Aug 18, 2004 | 28.66 | 29.05 | 28.45 | 29.05 | 170,806 | +0.45(+1.56%) |
Aug 17, 2004 | 28.30 | 28.60 | 28.26 | 28.60 | 130,655 | +0.30(+1.07%) |
Aug 16, 2004 | 27.91 | 28.30 | 27.91 | 28.30 | 159,145 | +0.49(+1.76%) |
Aug 13, 2004 | 27.88 | 27.91 | 27.66 | 27.81 | 74,736 | +0.08(+0.27%) |
Aug 12, 2004 | 27.73 | 27.96 | 27.67 | 27.73 | 165,771 | -0.19(-0.68%) |
Aug 11, 2004 | 28.06 | 28.06 | 27.64 | 27.92 | 281,983 | -0.14(-0.48%) |
Aug 10, 2004 | 27.88 | 28.06 | 27.74 | 28.06 | 128,403 | +0.29(+1.06%) |
Aug 09, 2004 | 27.96 | 28.07 | 27.70 | 27.76 | 109,454 | +0.05(+0.16%) |
Aug 06, 2004 | 27.76 | 28.31 | 27.63 | 27.72 | 178,757 | +0.03(+0.11%) |
Aug 05, 2004 | 28.47 | 28.47 | 27.68 | 27.69 | 123,765 | -0.78(-2.73%) |
Aug 04, 2004 | 27.96 | 28.47 | 27.86 | 28.47 | 127,608 | +0.45(+1.59%) |
Aug 03, 2004 | 28.07 | 28.29 | 27.73 | 28.02 | 147,484 | -0.05(-0.19%) |
Aug 02, 2004 | 27.61 | 28.07 | 27.30 | 28.07 | 290,463 | +0.42(+1.53%) |
Jul 30, 2004 | 27.42 | 27.72 | 27.42 | 27.65 | 155,832 | +0.36(+1.33%) |
Jul 29, 2004 | 27.51 | 27.92 | 27.25 | 27.29 | 219,570 | -0.03(-0.11%) |
Jul 28, 2004 | 27.51 | 27.55 | 27.00 | 27.32 | 263,299 | -0.04(-0.14%) |
Jul 27, 2004 | 27.24 | 27.73 | 27.24 | 27.36 | 195,056 | +0.26(+0.97%) |
Jul 26, 2004 | 27.02 | 27.32 | 26.87 | 27.09 | 345,190 | +0.07(+0.25%) |
Jul 23, 2004 | 27.17 | 27.49 | 27.02 | 27.02 | 252,830 | -0.18(-0.67%) |
Jul 22, 2004 | 27.74 | 27.92 | 27.21 | 27.21 | 252,035 | -0.80(-2.86%) |
Jul 21, 2004 | 28.49 | 28.49 | 28.00 | 28.01 | 259,853 | -0.37(-1.30%) |
Jul 20, 2004 | 28.34 | 28.54 | 28.22 | 28.38 | 267,937 | +0.11(+0.40%) |
Jul 19, 2004 | 28.14 | 28.33 | 27.98 | 28.26 | 223,148 | +0.12(+0.43%) |
Jul 16, 2004 | 28.47 | 28.49 | 28.07 | 28.14 | 198,633 | -0.14(-0.51%) |
Jul 15, 2004 | 28.07 | 28.49 | 28.07 | 28.28 | 113,429 | +0.29(+1.05%) |
Jul 14, 2004 | 28.01 | 28.26 | 27.91 | 27.99 | 162,193 | -0.02(-0.08%) |
Jul 13, 2004 | 28.41 | 28.41 | 27.96 | 28.01 | 99,780 | -0.29(-1.01%) |
Jul 12, 2004 | 28.11 | 28.49 | 28.07 | 28.30 | 187,635 | +0.28(+1.00%) |
Jul 09, 2004 | 28.22 | 28.25 | 27.79 | 28.02 | 181,937 | -0.06(-0.22%) |
Jul 08, 2004 | 28.73 | 28.77 | 28.00 | 28.08 | 219,703 | -0.57(-2.00%) |
Jul 07, 2004 | 28.27 | 28.80 | 28.27 | 28.65 | 296,956 | +0.54(+1.91%) |
Jul 06, 2004 | 28.53 | 28.53 | 28.00 | 28.12 | 204,596 | -0.42(-1.48%) |
Jul 02, 2004 | 27.92 | 28.54 | 27.92 | 28.54 | 266,214 | +0.73(+2.63%) |
Jul 01, 2004 | 27.77 | 27.98 | 27.43 | 27.81 | 186,442 | -0.02(-0.08%) |
Jun 30, 2004 | 27.54 | 27.83 | 27.39 | 27.83 | 188,828 | +0.29(+1.07%) |
Jun 29, 2004 | 28.11 | 28.19 | 27.54 | 27.54 | 253,360 | -0.65(-2.30%) |
Jun 28, 2004 | 28.07 | 28.30 | 27.85 | 28.19 | 255,878 | -0.40(-1.40%) |
Jun 25, 2004 | 28.16 | 28.59 | 28.05 | 28.59 | 388,654 | +0.40(+1.42%) |
Jun 24, 2004 | 28.07 | 28.29 | 28.04 | 28.19 | 206,717 | -0.23(-0.80%) |
Jun 23, 2004 | 28.11 | 28.72 | 27.91 | 28.41 | 230,701 | +0.11(+0.40%) |
Jun 22, 2004 | 27.96 | 28.31 | 27.93 | 28.30 | 175,974 | +0.26(+0.94%) |
Jun 21, 2004 | 28.15 | 28.19 | 27.91 | 28.04 | 283,175 | -0.11(-0.40%) |
Jun 18, 2004 | 27.86 | 28.15 | 27.74 | 28.15 | 291,524 | +0.29(+1.03%) |
Jun 17, 2004 | 27.53 | 27.86 | 27.44 | 27.86 | 149,472 | +0.33(+1.21%) |
Jun 16, 2004 | 27.54 | 27.58 | 27.39 | 27.53 | 151,857 | +0.00(+0.00%) |
Jun 15, 2004 | 27.03 | 27.53 | 26.95 | 27.53 | 244,615 | +0.88(+3.28%) |
Jun 14, 2004 | 27.17 | 27.17 | 26.53 | 26.65 | 305,305 | -0.59(-2.16%) |
Jun 10, 2004 | 27.59 | 27.62 | 27.24 | 27.24 | 292,584 | -0.34(-1.23%) |
Jun 09, 2004 | 27.47 | 27.87 | 27.43 | 27.58 | 258,793 | +0.03(+0.11%) |
Jun 08, 2004 | 27.54 | 27.62 | 27.37 | 27.55 | 162,988 | +0.01(+0.03%) |
Jun 07, 2004 | 27.30 | 27.54 | 27.24 | 27.54 | 171,469 | +0.41(+1.50%) |
Jun 04, 2004 | 26.90 | 27.32 | 26.90 | 27.14 | 151,592 | +0.08(+0.31%) |
Jun 03, 2004 | 27.28 | 27.30 | 26.98 | 27.05 | 216,655 | -0.23(-0.83%) |
Jun 02, 2004 | 26.87 | 27.28 | 26.81 | 27.28 | 201,681 | +0.39(+1.46%) |