Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.90 | 27.03 | 26.85 | 26.97 | 1,492,306 | +0.13(+0.47%) |
Aug 30, 2004 | 26.72 | 26.92 | 26.72 | 26.85 | 1,279,293 | +0.14(+0.54%) |
Aug 27, 2004 | 26.71 | 26.74 | 26.66 | 26.70 | 915,193 | +0.03(+0.13%) |
Aug 26, 2004 | 26.63 | 26.71 | 26.58 | 26.67 | 720,740 | +0.03(+0.13%) |
Aug 25, 2004 | 26.51 | 26.64 | 26.49 | 26.63 | 1,029,852 | +0.14(+0.54%) |
Aug 24, 2004 | 26.52 | 26.55 | 26.40 | 26.49 | 893,683 | -0.02(-0.09%) |
Aug 23, 2004 | 26.58 | 26.63 | 26.43 | 26.51 | 728,199 | -0.06(-0.22%) |
Aug 20, 2004 | 26.36 | 26.57 | 26.28 | 26.57 | 777,116 | +0.21(+0.79%) |
Aug 19, 2004 | 26.60 | 26.62 | 26.30 | 26.36 | 859,858 | -0.23(-0.87%) |
Aug 18, 2004 | 26.49 | 26.62 | 26.38 | 26.59 | 972,609 | +0.18(+0.70%) |
Aug 17, 2004 | 26.37 | 26.44 | 26.25 | 26.41 | 863,674 | +0.03(+0.13%) |
Aug 16, 2004 | 26.24 | 26.45 | 26.16 | 26.37 | 609,897 | +0.13(+0.51%) |
Aug 13, 2004 | 26.32 | 26.35 | 26.12 | 26.24 | 1,084,320 | -0.03(-0.13%) |
Aug 12, 2004 | 26.37 | 26.52 | 26.27 | 26.28 | 1,321,097 | -0.18(-0.68%) |
Aug 11, 2004 | 26.16 | 26.46 | 26.16 | 26.46 | 971,742 | +0.18(+0.70%) |
Aug 10, 2004 | 26.17 | 26.28 | 26.05 | 26.27 | 1,307,741 | +0.20(+0.75%) |
Aug 09, 2004 | 26.33 | 26.33 | 26.04 | 26.07 | 1,596,037 | -0.03(-0.13%) |
Aug 06, 2004 | 25.88 | 26.30 | 25.88 | 26.11 | 1,062,984 | +0.25(+0.98%) |
Aug 05, 2004 | 26.20 | 26.29 | 25.86 | 25.86 | 1,163,246 | -0.39(-1.47%) |
Aug 04, 2004 | 26.08 | 26.33 | 25.80 | 26.24 | 1,236,274 | +0.13(+0.51%) |
Aug 03, 2004 | 26.03 | 26.20 | 25.97 | 26.11 | 1,808,009 | +0.13(+0.49%) |
Aug 02, 2004 | 25.79 | 26.10 | 25.73 | 25.98 | 1,244,773 | +0.22(+0.85%) |
Jul 30, 2004 | 25.48 | 25.76 | 25.39 | 25.76 | 931,498 | +0.34(+1.34%) |
Jul 29, 2004 | 25.54 | 25.71 | 25.39 | 25.42 | 1,207,132 | +0.12(+0.46%) |
Jul 28, 2004 | 25.11 | 25.34 | 24.94 | 25.31 | 960,120 | +0.32(+1.27%) |
Jul 27, 2004 | 25.20 | 25.30 | 24.92 | 24.99 | 1,290,047 | -0.10(-0.39%) |
Jul 26, 2004 | 25.28 | 25.41 | 25.08 | 25.09 | 1,099,238 | -0.14(-0.55%) |
Jul 23, 2004 | 25.47 | 25.54 | 25.21 | 25.23 | 1,481,898 | -0.18(-0.70%) |
Jul 22, 2004 | 25.47 | 25.50 | 25.30 | 25.41 | 1,466,807 | -0.06(-0.25%) |
Jul 21, 2004 | 25.79 | 25.79 | 25.37 | 25.47 | 1,651,545 | -0.20(-0.76%) |
Jul 20, 2004 | 25.65 | 25.71 | 25.34 | 25.67 | 3,655,049 | +0.47(+1.88%) |
Jul 19, 2004 | 25.11 | 25.28 | 25.11 | 25.19 | 828,635 | +0.11(+0.44%) |
Jul 16, 2004 | 25.14 | 25.16 | 25.03 | 25.08 | 1,040,087 | +0.09(+0.37%) |
Jul 15, 2004 | 24.84 | 25.11 | 24.80 | 24.99 | 572,082 | +0.13(+0.53%) |
Jul 14, 2004 | 24.60 | 24.92 | 24.55 | 24.86 | 987,527 | +0.25(+1.03%) |
Jul 13, 2004 | 24.51 | 24.64 | 24.45 | 24.60 | 935,141 | +0.06(+0.26%) |
Jul 12, 2004 | 24.59 | 24.67 | 24.45 | 24.54 | 798,105 | -0.12(-0.49%) |
Jul 09, 2004 | 24.70 | 24.77 | 24.57 | 24.66 | 900,448 | -0.06(-0.26%) |
Jul 08, 2004 | 24.74 | 24.78 | 24.67 | 24.73 | 1,037,485 | -0.02(-0.07%) |
Jul 07, 2004 | 24.70 | 24.81 | 24.64 | 24.74 | 688,129 | -0.02(-0.09%) |
Jul 06, 2004 | 24.59 | 24.83 | 24.59 | 24.77 | 1,271,487 | +0.07(+0.30%) |
Jul 02, 2004 | 24.52 | 24.71 | 24.52 | 24.69 | 1,285,364 | +0.22(+0.92%) |
Jul 01, 2004 | 24.27 | 24.47 | 24.21 | 24.47 | 5,188,813 | -0.30(-1.21%) |
Jun 30, 2004 | 24.85 | 24.97 | 24.52 | 24.77 | 1,271,834 | -0.07(-0.28%) |
Jun 29, 2004 | 25.23 | 25.29 | 24.77 | 24.84 | 787,524 | -0.36(-1.44%) |
Jun 28, 2004 | 25.27 | 25.51 | 25.17 | 25.20 | 1,302,710 | -0.05(-0.21%) |
Jun 25, 2004 | 25.33 | 25.37 | 25.18 | 25.25 | 830,196 | -0.07(-0.27%) |
Jun 24, 2004 | 25.37 | 25.39 | 25.26 | 25.32 | 632,274 | -0.05(-0.18%) |
Jun 23, 2004 | 25.20 | 25.38 | 25.18 | 25.37 | 724,383 | +0.18(+0.71%) |
Jun 22, 2004 | 25.30 | 25.32 | 25.14 | 25.19 | 565,664 | -0.05(-0.18%) |
Jun 21, 2004 | 24.93 | 25.35 | 24.88 | 25.23 | 1,048,760 | +0.30(+1.20%) |
Jun 18, 2004 | 24.88 | 24.97 | 24.79 | 24.93 | 964,803 | +0.06(+0.23%) |
Jun 17, 2004 | 24.84 | 24.97 | 24.77 | 24.88 | 712,934 | -0.03(-0.14%) |
Jun 16, 2004 | 24.90 | 24.99 | 24.79 | 24.91 | 552,654 | -0.01(-0.05%) |
Jun 15, 2004 | 24.87 | 25.04 | 24.82 | 24.92 | 614,581 | +0.18(+0.75%) |
Jun 14, 2004 | 24.84 | 24.87 | 24.60 | 24.74 | 671,303 | -0.10(-0.42%) |
Jun 10, 2004 | 24.73 | 24.85 | 24.69 | 24.84 | 740,342 | +0.08(+0.30%) |
Jun 09, 2004 | 24.91 | 24.97 | 24.73 | 24.77 | 835,573 | -0.06(-0.26%) |
Jun 08, 2004 | 25.21 | 25.21 | 24.81 | 24.83 | 1,006,261 | -0.37(-1.49%) |
Jun 07, 2004 | 25.25 | 25.26 | 25.03 | 25.20 | 4,201,112 | -0.32(-1.24%) |
Jun 04, 2004 | 25.68 | 25.71 | 25.38 | 25.52 | 2,957,205 | -0.16(-0.61%) |
Jun 03, 2004 | 25.63 | 25.71 | 25.52 | 25.68 | 1,333,413 | +0.05(+0.18%) |
Jun 02, 2004 | 25.56 | 25.67 | 25.51 | 25.63 | 805,737 | +0.20(+0.77%) |