Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.16 | 24.46 | 24.10 | 24.15 | 159,800 | +0.00(+0.00%) |
Aug 30, 2004 | 24.00 | 24.27 | 23.95 | 24.15 | 84,900 | +0.05(+0.21%) |
Aug 27, 2004 | 24.35 | 24.54 | 23.97 | 24.10 | 140,500 | -0.19(-0.78%) |
Aug 26, 2004 | 24.45 | 24.51 | 24.20 | 24.29 | 124,100 | -0.13(-0.53%) |
Aug 25, 2004 | 24.25 | 24.54 | 24.10 | 24.42 | 123,500 | +0.17(+0.70%) |
Aug 24, 2004 | 24.40 | 24.45 | 24.11 | 24.25 | 93,400 | -0.05(-0.21%) |
Aug 23, 2004 | 24.35 | 24.45 | 24.12 | 24.30 | 249,700 | +0.01(+0.04%) |
Aug 20, 2004 | 23.56 | 24.30 | 23.56 | 24.29 | 356,800 | +0.66(+2.79%) |
Aug 19, 2004 | 24.26 | 24.26 | 23.36 | 23.63 | 269,200 | -0.62(-2.56%) |
Aug 18, 2004 | 23.95 | 24.28 | 23.64 | 24.25 | 229,200 | +0.30(+1.25%) |
Aug 17, 2004 | 24.15 | 24.22 | 23.80 | 23.95 | 183,500 | -0.12(-0.50%) |
Aug 16, 2004 | 24.10 | 24.39 | 23.81 | 24.07 | 225,400 | +0.53(+2.25%) |
Aug 13, 2004 | 23.40 | 23.82 | 23.21 | 23.54 | 159,300 | +0.27(+1.16%) |
Aug 12, 2004 | 23.15 | 23.44 | 23.01 | 23.27 | 246,700 | -0.08(-0.34%) |
Aug 11, 2004 | 22.71 | 23.49 | 22.60 | 23.35 | 329,400 | +0.39(+1.70%) |
Aug 10, 2004 | 22.84 | 23.00 | 22.73 | 22.96 | 108,000 | +0.22(+0.97%) |
Aug 09, 2004 | 22.60 | 22.76 | 22.48 | 22.74 | 145,600 | +0.14(+0.62%) |
Aug 06, 2004 | 22.65 | 22.91 | 22.45 | 22.60 | 227,600 | -0.52(-2.25%) |
Aug 05, 2004 | 22.55 | 23.14 | 22.54 | 23.12 | 268,400 | +0.20(+0.87%) |
Aug 04, 2004 | 22.45 | 22.92 | 22.38 | 22.92 | 479,200 | +0.22(+0.97%) |
Aug 03, 2004 | 22.55 | 22.75 | 22.35 | 22.70 | 275,300 | -0.10(-0.44%) |
Aug 02, 2004 | 21.68 | 22.88 | 21.44 | 22.80 | 343,400 | +1.14(+5.26%) |
Jul 30, 2004 | 20.62 | 21.66 | 20.60 | 21.66 | 324,000 | +0.99(+4.79%) |
Jul 29, 2004 | 20.40 | 20.70 | 20.40 | 20.67 | 463,100 | +0.97(+4.92%) |
Jul 28, 2004 | 19.50 | 19.74 | 19.24 | 19.70 | 100,500 | +0.15(+0.77%) |
Jul 27, 2004 | 19.10 | 19.60 | 19.10 | 19.55 | 137,900 | +0.51(+2.68%) |
Jul 26, 2004 | 19.16 | 19.40 | 18.94 | 19.04 | 121,700 | -0.17(-0.88%) |
Jul 23, 2004 | 19.34 | 19.53 | 19.12 | 19.21 | 103,800 | -0.19(-0.98%) |
Jul 22, 2004 | 19.90 | 20.00 | 19.40 | 19.40 | 60,000 | -0.53(-2.66%) |
Jul 21, 2004 | 20.38 | 20.40 | 19.93 | 19.93 | 102,200 | -0.45(-2.21%) |
Jul 20, 2004 | 20.20 | 20.43 | 20.14 | 20.38 | 107,900 | +0.23(+1.14%) |
Jul 19, 2004 | 20.28 | 20.39 | 20.15 | 20.15 | 85,100 | -0.23(-1.13%) |
Jul 16, 2004 | 20.45 | 20.50 | 20.26 | 20.38 | 139,800 | -0.03(-0.15%) |
Jul 15, 2004 | 20.25 | 20.49 | 20.23 | 20.41 | 241,000 | +0.03(+0.15%) |
Jul 14, 2004 | 20.10 | 20.45 | 20.05 | 20.38 | 411,100 | +0.08(+0.39%) |
Jul 13, 2004 | 19.90 | 20.42 | 19.90 | 20.30 | 111,300 | +0.41(+2.06%) |
Jul 12, 2004 | 19.93 | 20.05 | 19.78 | 19.89 | 89,000 | -0.04(-0.20%) |
Jul 09, 2004 | 19.70 | 19.99 | 19.60 | 19.93 | 174,000 | +0.36(+1.84%) |
Jul 08, 2004 | 19.92 | 20.07 | 19.47 | 19.57 | 121,400 | -0.35(-1.76%) |
Jul 07, 2004 | 19.84 | 20.15 | 19.84 | 19.92 | 177,400 | +0.08(+0.40%) |
Jul 06, 2004 | 19.90 | 19.95 | 19.75 | 19.84 | 102,400 | -0.31(-1.54%) |
Jul 02, 2004 | 20.05 | 20.23 | 19.86 | 20.15 | 115,200 | +0.15(+0.75%) |
Jul 01, 2004 | 19.92 | 20.10 | 19.77 | 20.00 | 131,800 | -0.02(-0.10%) |
Jun 30, 2004 | 19.86 | 20.07 | 19.83 | 20.02 | 201,200 | -0.04(-0.20%) |
Jun 29, 2004 | 19.25 | 20.06 | 19.20 | 20.06 | 209,200 | +0.85(+4.42%) |
Jun 28, 2004 | 19.92 | 20.02 | 19.17 | 19.21 | 181,500 | -0.88(-4.38%) |
Jun 25, 2004 | 19.34 | 20.09 | 19.16 | 20.09 | 186,700 | +0.65(+3.34%) |
Jun 24, 2004 | 19.50 | 19.65 | 19.10 | 19.44 | 97,900 | -0.27(-1.37%) |
Jun 23, 2004 | 18.90 | 19.71 | 18.81 | 19.71 | 84,500 | +0.71(+3.74%) |
Jun 22, 2004 | 18.75 | 19.00 | 18.53 | 19.00 | 86,400 | +0.23(+1.23%) |
Jun 21, 2004 | 18.80 | 19.13 | 18.70 | 18.77 | 66,400 | +0.10(+0.54%) |
Jun 18, 2004 | 18.76 | 19.25 | 18.67 | 18.67 | 157,000 | -0.08(-0.43%) |
Jun 17, 2004 | 19.04 | 19.23 | 18.69 | 18.75 | 111,700 | -0.12(-0.64%) |
Jun 16, 2004 | 18.90 | 19.14 | 18.80 | 18.87 | 96,200 | -0.16(-0.84%) |
Jun 15, 2004 | 18.68 | 19.15 | 18.58 | 19.03 | 111,000 | +0.55(+2.98%) |
Jun 14, 2004 | 18.87 | 19.25 | 18.45 | 18.48 | 111,800 | -0.64(-3.35%) |
Jun 10, 2004 | 18.90 | 19.20 | 18.65 | 19.12 | 125,500 | +0.38(+2.03%) |
Jun 09, 2004 | 19.55 | 19.61 | 18.74 | 18.74 | 112,000 | -0.56(-2.90%) |
Jun 08, 2004 | 18.73 | 19.40 | 18.73 | 19.30 | 129,000 | +0.32(+1.69%) |
Jun 07, 2004 | 18.40 | 18.99 | 18.35 | 18.98 | 66,100 | +0.78(+4.29%) |
Jun 04, 2004 | 18.35 | 18.63 | 18.17 | 18.20 | 62,700 | -0.01(-0.05%) |
Jun 03, 2004 | 18.50 | 18.74 | 18.15 | 18.21 | 89,800 | -0.43(-2.31%) |
Jun 02, 2004 | 18.90 | 18.90 | 18.36 | 18.64 | 125,300 | -0.13(-0.69%) |