Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.60 | 19.72 | 19.40 | 19.60 | 96,500 | +0.06(+0.31%) |
Aug 30, 2004 | 19.75 | 19.83 | 19.35 | 19.54 | 87,400 | -0.36(-1.81%) |
Aug 27, 2004 | 19.95 | 20.07 | 19.82 | 19.90 | 115,200 | -0.10(-0.50%) |
Aug 26, 2004 | 20.05 | 20.19 | 19.89 | 20.00 | 96,000 | +0.13(+0.65%) |
Aug 25, 2004 | 20.08 | 20.10 | 19.81 | 19.87 | 103,400 | -0.16(-0.80%) |
Aug 24, 2004 | 20.33 | 20.61 | 19.91 | 20.03 | 71,500 | -0.14(-0.69%) |
Aug 23, 2004 | 21.30 | 21.30 | 20.17 | 20.17 | 89,600 | -0.91(-4.32%) |
Aug 20, 2004 | 21.18 | 21.32 | 20.91 | 21.08 | 43,700 | -0.01(-0.05%) |
Aug 19, 2004 | 21.55 | 22.04 | 21.08 | 21.09 | 83,700 | -0.39(-1.82%) |
Aug 18, 2004 | 21.15 | 21.82 | 21.01 | 21.48 | 70,700 | +0.23(+1.08%) |
Aug 17, 2004 | 20.40 | 22.00 | 20.40 | 21.25 | 162,200 | +0.98(+4.83%) |
Aug 16, 2004 | 20.17 | 20.55 | 20.06 | 20.27 | 47,100 | +0.02(+0.10%) |
Aug 13, 2004 | 20.09 | 20.32 | 20.05 | 20.25 | 59,500 | +0.10(+0.50%) |
Aug 12, 2004 | 20.80 | 20.80 | 20.15 | 20.15 | 55,700 | -0.65(-3.13%) |
Aug 11, 2004 | 21.55 | 21.55 | 20.35 | 20.80 | 71,400 | -0.85(-3.93%) |
Aug 10, 2004 | 21.10 | 21.68 | 20.99 | 21.65 | 44,900 | +0.44(+2.07%) |
Aug 09, 2004 | 20.75 | 21.45 | 20.42 | 21.21 | 138,000 | +0.71(+3.46%) |
Aug 06, 2004 | 21.45 | 21.45 | 20.17 | 20.50 | 152,900 | -1.13(-5.22%) |
Aug 05, 2004 | 22.85 | 22.88 | 21.51 | 21.63 | 90,900 | -1.12(-4.92%) |
Aug 04, 2004 | 22.19 | 23.20 | 21.50 | 22.75 | 225,000 | +0.56(+2.52%) |
Aug 03, 2004 | 23.97 | 24.04 | 22.18 | 22.19 | 144,300 | -1.85(-7.70%) |
Aug 02, 2004 | 24.69 | 24.69 | 23.79 | 24.04 | 96,700 | -0.55(-2.24%) |
Jul 30, 2004 | 25.15 | 25.16 | 24.50 | 24.59 | 60,000 | -0.60(-2.38%) |
Jul 29, 2004 | 24.30 | 25.33 | 24.30 | 25.19 | 153,500 | +0.99(+4.09%) |
Jul 28, 2004 | 24.75 | 25.89 | 23.78 | 24.20 | 371,100 | +1.62(+7.17%) |
Jul 27, 2004 | 21.75 | 22.82 | 21.75 | 22.58 | 111,500 | +0.61(+2.78%) |
Jul 26, 2004 | 22.35 | 22.48 | 21.58 | 21.97 | 105,800 | -0.49(-2.18%) |
Jul 23, 2004 | 22.35 | 22.75 | 22.26 | 22.46 | 125,400 | -0.03(-0.13%) |
Jul 22, 2004 | 23.60 | 23.95 | 22.20 | 22.49 | 367,400 | -0.94(-4.01%) |
Jul 21, 2004 | 24.50 | 25.17 | 23.43 | 23.43 | 99,200 | -1.22(-4.95%) |
Jul 20, 2004 | 24.25 | 24.82 | 24.07 | 24.65 | 89,600 | +0.31(+1.27%) |
Jul 19, 2004 | 24.59 | 24.65 | 23.84 | 24.34 | 151,300 | -0.17(-0.69%) |
Jul 16, 2004 | 25.26 | 25.36 | 24.50 | 24.51 | 86,400 | -1.00(-3.92%) |
Jul 15, 2004 | 25.30 | 25.84 | 25.26 | 25.51 | 73,100 | +0.31(+1.23%) |
Jul 14, 2004 | 24.51 | 25.60 | 24.50 | 25.20 | 114,400 | +0.66(+2.69%) |
Jul 13, 2004 | 24.28 | 25.00 | 24.28 | 24.54 | 54,100 | +0.04(+0.16%) |
Jul 12, 2004 | 24.90 | 24.91 | 24.19 | 24.50 | 74,200 | -0.59(-2.35%) |
Jul 09, 2004 | 25.00 | 25.32 | 25.00 | 25.09 | 62,500 | +0.05(+0.20%) |
Jul 08, 2004 | 25.40 | 25.50 | 25.00 | 25.04 | 150,200 | -0.56(-2.19%) |
Jul 07, 2004 | 25.52 | 26.11 | 25.45 | 25.60 | 137,800 | +0.08(+0.31%) |
Jul 06, 2004 | 25.80 | 26.00 | 25.30 | 25.52 | 117,300 | -0.48(-1.85%) |
Jul 02, 2004 | 26.15 | 26.45 | 25.63 | 26.00 | 131,300 | +0.02(+0.08%) |
Jul 01, 2004 | 28.59 | 28.59 | 25.30 | 25.98 | 240,500 | -2.70(-9.41%) |
Jun 30, 2004 | 28.50 | 29.12 | 28.49 | 28.68 | 84,600 | +0.18(+0.63%) |
Jun 29, 2004 | 28.85 | 28.85 | 28.13 | 28.50 | 52,300 | -0.46(-1.59%) |
Jun 28, 2004 | 28.85 | 29.00 | 28.71 | 28.96 | 64,200 | +0.26(+0.91%) |
Jun 25, 2004 | 29.73 | 29.73 | 28.70 | 28.70 | 136,500 | -1.03(-3.46%) |
Jun 24, 2004 | 28.34 | 29.73 | 28.33 | 29.73 | 84,000 | +1.49(+5.28%) |
Jun 23, 2004 | 28.00 | 28.49 | 27.81 | 28.24 | 94,000 | +0.44(+1.58%) |
Jun 22, 2004 | 27.31 | 27.87 | 27.31 | 27.80 | 80,500 | +0.74(+2.73%) |
Jun 21, 2004 | 28.50 | 28.50 | 27.06 | 27.06 | 105,000 | -1.39(-4.89%) |
Jun 18, 2004 | 28.45 | 29.25 | 28.44 | 28.45 | 118,400 | +0.00(+0.00%) |
Jun 17, 2004 | 27.98 | 28.45 | 27.73 | 28.45 | 41,300 | +0.50(+1.79%) |
Jun 16, 2004 | 29.21 | 29.21 | 27.50 | 27.95 | 53,900 | -1.25(-4.28%) |
Jun 15, 2004 | 27.80 | 29.24 | 27.80 | 29.20 | 117,800 | +1.43(+5.15%) |
Jun 14, 2004 | 26.86 | 27.94 | 26.86 | 27.77 | 74,900 | +0.76(+2.81%) |
Jun 10, 2004 | 26.60 | 27.32 | 26.60 | 27.01 | 38,900 | +0.57(+2.16%) |
Jun 09, 2004 | 27.35 | 27.35 | 26.38 | 26.44 | 35,500 | -0.91(-3.33%) |
Jun 08, 2004 | 27.37 | 28.00 | 27.26 | 27.35 | 53,200 | -0.02(-0.07%) |
Jun 07, 2004 | 26.45 | 27.60 | 26.30 | 27.37 | 91,400 | +1.10(+4.19%) |
Jun 04, 2004 | 26.75 | 27.00 | 26.27 | 26.27 | 41,500 | -0.38(-1.43%) |
Jun 03, 2004 | 26.50 | 26.78 | 26.15 | 26.65 | 48,200 | +0.07(+0.26%) |
Jun 02, 2004 | 26.40 | 26.75 | 26.29 | 26.58 | 36,400 | +0.13(+0.49%) |