Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.86 | 30.27 | 29.84 | 30.27 | 4,713 | +0.34(+1.12%) |
Aug 30, 2004 | 30.04 | 30.09 | 29.94 | 29.94 | 3,928 | -0.07(-0.22%) |
Aug 27, 2004 | 29.73 | 30.00 | 29.73 | 30.00 | 9,034 | +0.42(+1.43%) |
Aug 26, 2004 | 29.84 | 29.84 | 29.58 | 29.58 | 16,890 | -0.25(-0.85%) |
Aug 25, 2004 | 29.86 | 29.89 | 29.75 | 29.84 | 7,659 | -0.03(-0.09%) |
Aug 24, 2004 | 29.99 | 29.99 | 29.73 | 29.86 | 10,605 | -0.16(-0.53%) |
Aug 23, 2004 | 30.08 | 30.31 | 30.01 | 30.02 | 6,874 | -0.19(-0.62%) |
Aug 20, 2004 | 30.27 | 30.34 | 30.12 | 30.21 | 6,088 | -0.09(-0.29%) |
Aug 19, 2004 | 29.81 | 30.29 | 29.81 | 30.29 | 7,267 | +0.52(+1.74%) |
Aug 18, 2004 | 29.72 | 29.77 | 29.66 | 29.77 | 6,677 | +0.10(+0.34%) |
Aug 17, 2004 | 29.55 | 29.77 | 29.55 | 29.67 | 14,141 | -0.08(-0.27%) |
Aug 16, 2004 | 29.57 | 29.76 | 29.49 | 29.75 | 20,426 | +0.06(+0.21%) |
Aug 13, 2004 | 29.82 | 29.85 | 29.51 | 29.69 | 18,462 | -0.38(-1.25%) |
Aug 12, 2004 | 30.04 | 30.07 | 29.97 | 30.07 | 7,659 | -0.10(-0.34%) |
Aug 11, 2004 | 30.24 | 30.24 | 30.04 | 30.17 | 5,695 | -0.25(-0.82%) |
Aug 10, 2004 | 30.32 | 30.46 | 30.32 | 30.42 | 4,320 | +0.09(+0.29%) |
Aug 09, 2004 | 30.27 | 30.34 | 30.00 | 30.34 | 9,427 | +0.04(+0.13%) |
Aug 06, 2004 | 30.22 | 30.29 | 30.17 | 30.29 | 7,070 | +0.08(+0.25%) |
Aug 05, 2004 | 30.26 | 30.26 | 30.22 | 30.22 | 6,677 | -0.02(-0.07%) |
Aug 04, 2004 | 30.24 | 30.29 | 30.22 | 30.24 | 7,463 | -0.04(-0.12%) |
Aug 03, 2004 | 30.23 | 30.31 | 30.22 | 30.27 | 9,231 | +0.02(+0.07%) |
Aug 02, 2004 | 30.30 | 30.30 | 30.22 | 30.25 | 12,373 | +0.06(+0.20%) |
Jul 30, 2004 | 30.04 | 30.29 | 30.04 | 30.19 | 6,088 | +0.31(+1.04%) |
Jul 29, 2004 | 29.68 | 29.95 | 29.68 | 29.88 | 13,944 | +0.46(+1.56%) |
Jul 28, 2004 | 29.48 | 29.48 | 29.28 | 29.42 | 11,195 | -0.08(-0.28%) |
Jul 27, 2004 | 29.79 | 29.79 | 29.42 | 29.51 | 25,925 | -0.41(-1.36%) |
Jul 26, 2004 | 29.86 | 29.91 | 29.76 | 29.91 | 4,713 | +0.13(+0.43%) |
Jul 23, 2004 | 30.03 | 30.03 | 29.76 | 29.79 | 19,051 | -0.39(-1.28%) |
Jul 22, 2004 | 30.45 | 30.45 | 30.15 | 30.17 | 10,409 | -0.43(-1.40%) |
Jul 21, 2004 | 31.00 | 31.00 | 30.50 | 30.60 | 26,514 | -0.65(-2.09%) |
Jul 20, 2004 | 31.47 | 31.47 | 31.16 | 31.25 | 5,302 | -0.39(-1.24%) |
Jul 19, 2004 | 31.55 | 31.68 | 31.31 | 31.64 | 15,908 | +0.35(+1.11%) |
Jul 16, 2004 | 31.10 | 31.41 | 31.10 | 31.30 | 4,124 | +0.17(+0.54%) |
Jul 15, 2004 | 31.51 | 31.51 | 31.13 | 31.13 | 8,052 | -0.64(-2.00%) |
Jul 14, 2004 | 31.59 | 31.80 | 31.57 | 31.77 | 5,892 | +0.10(+0.31%) |
Jul 13, 2004 | 32.08 | 32.08 | 31.65 | 31.67 | 11,784 | -0.51(-1.60%) |
Jul 12, 2004 | 32.01 | 32.18 | 32.01 | 32.18 | 14,926 | +0.19(+0.59%) |
Jul 09, 2004 | 31.69 | 31.99 | 31.67 | 31.99 | 5,106 | +0.30(+0.95%) |
Jul 08, 2004 | 32.10 | 32.10 | 31.69 | 31.69 | 12,177 | -0.35(-1.10%) |
Jul 07, 2004 | 31.80 | 32.31 | 31.80 | 32.05 | 20,426 | +0.12(+0.37%) |
Jul 06, 2004 | 31.79 | 31.93 | 31.59 | 31.93 | 10,802 | +0.39(+1.24%) |
Jul 02, 2004 | 31.31 | 31.57 | 31.31 | 31.54 | 4,320 | +0.32(+1.01%) |
Jul 01, 2004 | 31.31 | 31.31 | 31.12 | 31.22 | 9,034 | -0.22(-0.70%) |
Jun 30, 2004 | 31.19 | 31.46 | 31.19 | 31.44 | 5,892 | +0.13(+0.41%) |
Jun 29, 2004 | 31.52 | 31.52 | 31.31 | 31.31 | 5,892 | -0.08(-0.26%) |
Jun 28, 2004 | 31.44 | 31.56 | 31.39 | 31.39 | 14,926 | +0.08(+0.26%) |
Jun 25, 2004 | 31.16 | 31.45 | 31.16 | 31.31 | 6,481 | +0.09(+0.29%) |
Jun 24, 2004 | 31.08 | 31.47 | 31.08 | 31.22 | 17,872 | +0.29(+0.92%) |
Jun 23, 2004 | 30.95 | 31.01 | 30.76 | 30.94 | 8,838 | +0.08(+0.25%) |
Jun 22, 2004 | 30.99 | 31.01 | 30.77 | 30.86 | 19,051 | -0.13(-0.41%) |
Jun 21, 2004 | 30.98 | 31.11 | 30.98 | 30.99 | 15,123 | +0.45(+1.47%) |
Jun 18, 2004 | 30.00 | 30.55 | 30.00 | 30.54 | 66,974 | +0.66(+2.22%) |
Jun 17, 2004 | 29.88 | 29.94 | 29.83 | 29.88 | 30,246 | -0.11(-0.37%) |
Jun 16, 2004 | 30.20 | 30.20 | 29.79 | 29.99 | 35,942 | -0.40(-1.32%) |
Jun 15, 2004 | 30.04 | 30.39 | 29.84 | 30.39 | 32,603 | +0.22(+0.74%) |
Jun 14, 2004 | 30.17 | 30.24 | 30.09 | 30.17 | 43,405 | -0.10(-0.34%) |
Jun 10, 2004 | 30.06 | 30.27 | 30.06 | 30.27 | 9,623 | +0.08(+0.27%) |
Jun 09, 2004 | 30.12 | 30.27 | 29.92 | 30.19 | 143,180 | -0.49(-1.59%) |
Jun 08, 2004 | 30.55 | 30.75 | 30.42 | 30.68 | 33,781 | -0.19(-0.61%) |
Jun 07, 2004 | 30.51 | 30.86 | 30.51 | 30.86 | 21,604 | -0.30(-0.95%) |
Jun 04, 2004 | 30.62 | 31.19 | 30.62 | 31.16 | 34,960 | +0.54(+1.78%) |
Jun 03, 2004 | 31.06 | 31.06 | 30.61 | 30.62 | 33,781 | -0.65(-2.08%) |
Jun 02, 2004 | 31.31 | 31.36 | 31.20 | 31.27 | 12,766 | -0.30(-0.95%) |