Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.31 | 28.45 | 28.00 | 28.16 | 558,120 | -0.09(-0.32%) |
Aug 30, 2004 | 28.94 | 28.95 | 28.22 | 28.25 | 823,156 | -0.54(-1.86%) |
Aug 27, 2004 | 28.15 | 28.94 | 28.15 | 28.79 | 1,271,778 | +0.81(+2.90%) |
Aug 26, 2004 | 27.89 | 28.16 | 27.76 | 27.98 | 522,848 | +0.08(+0.28%) |
Aug 25, 2004 | 28.10 | 28.17 | 27.81 | 27.90 | 605,433 | -0.13(-0.45%) |
Aug 24, 2004 | 28.03 | 28.18 | 27.95 | 28.03 | 776,410 | +0.28(+1.02%) |
Aug 23, 2004 | 27.66 | 28.00 | 27.64 | 27.74 | 823,723 | +0.26(+0.95%) |
Aug 20, 2004 | 28.13 | 28.17 | 27.48 | 27.48 | 1,304,642 | -0.60(-2.14%) |
Aug 19, 2004 | 28.08 | 28.29 | 28.00 | 28.08 | 1,756,946 | +0.00(+0.00%) |
Aug 18, 2004 | 27.89 | 28.08 | 27.74 | 28.08 | 773,860 | +0.17(+0.61%) |
Aug 17, 2004 | 28.03 | 28.10 | 27.87 | 27.91 | 589,284 | -0.04(-0.13%) |
Aug 16, 2004 | 28.05 | 28.06 | 27.86 | 27.95 | 956,312 | +0.07(+0.25%) |
Aug 13, 2004 | 28.17 | 28.23 | 27.74 | 27.88 | 432,472 | -0.23(-0.83%) |
Aug 12, 2004 | 28.06 | 28.24 | 27.93 | 28.11 | 520,015 | -0.11(-0.40%) |
Aug 11, 2004 | 28.20 | 28.24 | 27.94 | 28.22 | 908,858 | +0.02(+0.08%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.03 | 28.20 | 637,447 | +0.01(+0.02%) |
Aug 09, 2004 | 28.24 | 28.27 | 27.81 | 28.20 | 795,959 | +0.12(+0.43%) |
Aug 06, 2004 | 28.34 | 28.67 | 27.98 | 28.08 | 1,514,008 | -0.28(-1.00%) |
Aug 05, 2004 | 28.51 | 28.52 | 28.24 | 28.36 | 688,868 | -0.16(-0.54%) |
Aug 04, 2004 | 28.24 | 28.58 | 28.24 | 28.51 | 861,262 | +0.27(+0.95%) |
Aug 03, 2004 | 28.87 | 28.87 | 28.20 | 28.24 | 948,521 | -0.68(-2.37%) |
Aug 02, 2004 | 28.38 | 29.26 | 28.24 | 28.93 | 1,101,083 | +0.60(+2.12%) |
Jul 30, 2004 | 28.59 | 28.66 | 28.20 | 28.33 | 1,275,602 | -0.18(-0.64%) |
Jul 29, 2004 | 27.88 | 28.63 | 27.64 | 28.51 | 2,790,035 | +2.05(+7.74%) |
Jul 28, 2004 | 26.54 | 26.59 | 26.12 | 26.47 | 1,142,730 | -0.08(-0.29%) |
Jul 27, 2004 | 27.28 | 27.43 | 26.18 | 26.54 | 1,182,960 | -0.71(-2.59%) |
Jul 26, 2004 | 27.46 | 27.46 | 27.01 | 27.25 | 679,518 | -0.04(-0.13%) |
Jul 23, 2004 | 27.52 | 27.81 | 27.18 | 27.28 | 1,141,597 | -0.04(-0.16%) |
Jul 22, 2004 | 27.46 | 27.48 | 27.25 | 27.33 | 1,038,897 | -0.20(-0.74%) |
Jul 21, 2004 | 27.67 | 27.67 | 27.36 | 27.53 | 597,075 | -0.04(-0.13%) |
Jul 20, 2004 | 27.50 | 27.60 | 27.36 | 27.57 | 425,814 | +0.18(+0.64%) |
Jul 19, 2004 | 28.03 | 28.05 | 27.32 | 27.39 | 784,768 | -0.54(-1.92%) |
Jul 16, 2004 | 27.67 | 28.10 | 27.63 | 27.93 | 488,709 | +0.26(+0.94%) |
Jul 15, 2004 | 27.81 | 27.81 | 27.60 | 27.67 | 697,083 | +0.15(+0.54%) |
Jul 14, 2004 | 27.38 | 27.67 | 27.38 | 27.52 | 421,565 | +0.08(+0.28%) |
Jul 13, 2004 | 27.70 | 27.70 | 27.32 | 27.44 | 474,119 | -0.20(-0.74%) |
Jul 12, 2004 | 27.64 | 27.70 | 27.21 | 27.64 | 623,990 | -0.04(-0.13%) |
Jul 09, 2004 | 27.87 | 27.87 | 27.62 | 27.68 | 271,127 | -0.14(-0.51%) |
Jul 08, 2004 | 27.88 | 27.94 | 27.64 | 27.82 | 869,761 | -0.06(-0.20%) |
Jul 07, 2004 | 27.91 | 27.91 | 27.64 | 27.88 | 596,508 | -0.04(-0.15%) |
Jul 06, 2004 | 27.32 | 28.05 | 27.28 | 27.92 | 727,964 | +0.63(+2.30%) |
Jul 02, 2004 | 27.18 | 27.45 | 27.11 | 27.29 | 472,985 | +0.10(+0.36%) |
Jul 01, 2004 | 27.42 | 27.42 | 26.86 | 27.19 | 562,370 | -0.30(-1.08%) |
Jun 30, 2004 | 27.17 | 27.59 | 27.12 | 27.49 | 803,325 | +0.52(+1.94%) |
Jun 29, 2004 | 27.24 | 27.24 | 26.87 | 26.97 | 753,462 | -0.27(-0.99%) |
Jun 28, 2004 | 27.85 | 27.88 | 27.08 | 27.24 | 584,893 | -0.37(-1.35%) |
Jun 25, 2004 | 27.60 | 27.74 | 27.48 | 27.61 | 1,077,427 | +0.20(+0.75%) |
Jun 24, 2004 | 27.00 | 27.52 | 27.00 | 27.40 | 1,646,313 | +0.48(+1.78%) |
Jun 23, 2004 | 26.65 | 26.95 | 26.65 | 26.92 | 732,356 | +0.30(+1.14%) |
Jun 22, 2004 | 26.26 | 26.65 | 26.13 | 26.62 | 548,346 | +0.44(+1.70%) |
Jun 21, 2004 | 26.53 | 26.53 | 26.12 | 26.18 | 399,466 | -0.25(-0.96%) |
Jun 18, 2004 | 26.05 | 26.52 | 26.04 | 26.43 | 779,102 | +0.47(+1.79%) |
Jun 17, 2004 | 25.31 | 26.16 | 25.27 | 25.96 | 1,311,158 | +0.56(+2.22%) |
Jun 16, 2004 | 26.05 | 26.12 | 25.10 | 25.40 | 1,210,016 | -0.71(-2.70%) |
Jun 15, 2004 | 26.33 | 26.33 | 25.82 | 26.11 | 901,917 | -0.31(-1.18%) |
Jun 14, 2004 | 25.98 | 26.44 | 25.98 | 26.42 | 1,234,947 | +0.42(+1.63%) |
Jun 10, 2004 | 25.88 | 25.99 | 25.78 | 25.99 | 519,448 | +0.12(+0.46%) |
Jun 09, 2004 | 26.08 | 26.11 | 25.82 | 25.87 | 724,565 | -0.21(-0.81%) |
Jun 08, 2004 | 26.19 | 26.23 | 25.99 | 26.08 | 302,574 | -0.08(-0.30%) |
Jun 07, 2004 | 25.78 | 26.25 | 25.77 | 26.16 | 984,926 | +0.37(+1.45%) |
Jun 04, 2004 | 26.01 | 26.01 | 25.77 | 25.79 | 439,130 | +0.05(+0.19%) |
Jun 03, 2004 | 26.16 | 26.16 | 25.74 | 25.74 | 647,788 | -0.47(-1.78%) |
Jun 02, 2004 | 26.26 | 26.44 | 26.12 | 26.20 | 976,427 | +0.08(+0.32%) |