Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.08 | 22.26 | 21.93 | 22.13 | 3,035,404 | +0.12(+0.56%) |
Aug 30, 2004 | 22.00 | 22.15 | 21.93 | 22.01 | 938,012 | -0.09(-0.40%) |
Aug 27, 2004 | 22.20 | 22.20 | 21.96 | 22.10 | 1,298,585 | -0.10(-0.47%) |
Aug 26, 2004 | 22.16 | 22.31 | 22.11 | 22.20 | 1,921,459 | +0.06(+0.28%) |
Aug 25, 2004 | 22.23 | 22.26 | 21.82 | 22.14 | 1,883,573 | -0.12(-0.56%) |
Aug 24, 2004 | 22.22 | 22.39 | 22.02 | 22.27 | 1,738,995 | +0.19(+0.87%) |
Aug 23, 2004 | 22.22 | 22.29 | 22.02 | 22.07 | 2,078,085 | -0.15(-0.68%) |
Aug 20, 2004 | 22.08 | 22.27 | 22.02 | 22.22 | 3,115,676 | +0.30(+1.38%) |
Aug 19, 2004 | 21.86 | 22.02 | 21.66 | 21.92 | 3,034,242 | +0.03(+0.16%) |
Aug 18, 2004 | 21.87 | 21.98 | 21.77 | 21.89 | 3,894,305 | +0.05(+0.22%) |
Aug 17, 2004 | 21.88 | 22.20 | 21.78 | 21.84 | 5,712,557 | +0.12(+0.57%) |
Aug 16, 2004 | 21.46 | 21.81 | 21.39 | 21.71 | 3,593,828 | +0.28(+1.32%) |
Aug 13, 2004 | 21.29 | 21.45 | 21.19 | 21.43 | 4,123,800 | +0.29(+1.37%) |
Aug 12, 2004 | 21.22 | 21.25 | 21.11 | 21.14 | 3,311,785 | -0.13(-0.62%) |
Aug 11, 2004 | 21.49 | 21.49 | 21.16 | 21.27 | 3,503,975 | -0.23(-1.09%) |
Aug 10, 2004 | 21.11 | 21.51 | 21.07 | 21.51 | 3,733,905 | +0.54(+2.56%) |
Aug 09, 2004 | 21.06 | 21.27 | 20.97 | 20.97 | 2,218,453 | -0.06(-0.26%) |
Aug 06, 2004 | 21.26 | 21.27 | 20.98 | 21.03 | 3,633,891 | -0.23(-1.10%) |
Aug 05, 2004 | 21.53 | 21.71 | 21.22 | 21.26 | 3,152,982 | -0.17(-0.77%) |
Aug 04, 2004 | 21.31 | 21.51 | 21.25 | 21.42 | 3,117,854 | +0.11(+0.52%) |
Aug 03, 2004 | 21.05 | 21.63 | 20.96 | 21.31 | 5,970,939 | +0.20(+0.95%) |
Aug 02, 2004 | 20.80 | 21.34 | 20.63 | 21.11 | 4,221,347 | +0.28(+1.36%) |
Jul 30, 2004 | 20.62 | 20.84 | 20.58 | 20.83 | 4,057,318 | +0.25(+1.24%) |
Jul 29, 2004 | 20.92 | 20.92 | 20.45 | 20.58 | 5,108,118 | -0.22(-1.06%) |
Jul 28, 2004 | 20.91 | 21.00 | 20.65 | 20.80 | 3,407,735 | -0.20(-0.95%) |
Jul 27, 2004 | 20.94 | 21.20 | 20.69 | 21.00 | 3,792,114 | +0.05(+0.23%) |
Jul 26, 2004 | 21.29 | 21.35 | 20.88 | 20.95 | 3,372,461 | -0.28(-1.30%) |
Jul 23, 2004 | 21.28 | 21.48 | 21.11 | 21.23 | 2,874,423 | -0.06(-0.26%) |
Jul 22, 2004 | 21.27 | 21.46 | 21.22 | 21.28 | 2,699,653 | -0.01(-0.06%) |
Jul 21, 2004 | 21.63 | 21.70 | 21.29 | 21.29 | 3,217,287 | -0.23(-1.09%) |
Jul 20, 2004 | 21.48 | 21.65 | 21.41 | 21.53 | 2,964,276 | -0.01(-0.06%) |
Jul 19, 2004 | 21.56 | 21.69 | 21.40 | 21.54 | 2,873,697 | +0.06(+0.29%) |
Jul 16, 2004 | 21.76 | 21.88 | 21.41 | 21.48 | 3,667,278 | -0.09(-0.42%) |
Jul 15, 2004 | 21.27 | 21.67 | 21.22 | 21.57 | 5,273,454 | +0.51(+2.42%) |
Jul 14, 2004 | 21.01 | 21.29 | 20.95 | 21.06 | 3,746,534 | -0.03(-0.16%) |
Jul 13, 2004 | 21.06 | 21.28 | 21.00 | 21.09 | 3,233,690 | +0.06(+0.26%) |
Jul 12, 2004 | 21.06 | 21.11 | 20.92 | 21.04 | 2,500,786 | +0.01(+0.07%) |
Jul 09, 2004 | 20.99 | 21.23 | 20.99 | 21.03 | 2,928,422 | +0.06(+0.26%) |
Jul 08, 2004 | 21.25 | 21.27 | 20.82 | 20.97 | 4,427,471 | -0.25(-1.17%) |
Jul 07, 2004 | 21.01 | 21.28 | 21.01 | 21.22 | 1,883,718 | +0.06(+0.26%) |
Jul 06, 2004 | 21.25 | 21.40 | 21.08 | 21.16 | 2,212,647 | -0.22(-1.03%) |
Jul 02, 2004 | 21.36 | 21.49 | 21.30 | 21.38 | 1,811,284 | +0.06(+0.29%) |
Jul 01, 2004 | 21.51 | 21.53 | 21.13 | 21.32 | 2,571,623 | -0.16(-0.74%) |
Jun 30, 2004 | 21.39 | 21.60 | 21.30 | 21.48 | 4,653,193 | +0.12(+0.55%) |
Jun 29, 2004 | 21.30 | 21.45 | 21.15 | 21.36 | 2,627,074 | +0.07(+0.32%) |
Jun 28, 2004 | 21.46 | 21.60 | 21.23 | 21.29 | 2,923,487 | -0.04(-0.19%) |
Jun 25, 2004 | 21.36 | 21.68 | 21.34 | 21.34 | 5,354,742 | +0.00(+0.00%) |
Jun 24, 2004 | 21.22 | 21.52 | 21.15 | 21.34 | 5,596,576 | +0.22(+1.04%) |
Jun 23, 2004 | 20.77 | 21.14 | 20.45 | 21.11 | 2,736,087 | +0.28(+1.32%) |
Jun 22, 2004 | 20.77 | 20.84 | 20.41 | 20.84 | 3,062,113 | +0.15(+0.73%) |
Jun 21, 2004 | 20.56 | 20.98 | 20.49 | 20.69 | 2,624,170 | +0.06(+0.30%) |
Jun 18, 2004 | 20.12 | 20.65 | 20.09 | 20.63 | 5,466,224 | +0.51(+2.53%) |
Jun 17, 2004 | 19.98 | 20.16 | 19.87 | 20.12 | 2,907,374 | +0.10(+0.52%) |
Jun 16, 2004 | 19.98 | 20.25 | 19.87 | 20.01 | 3,056,597 | +0.03(+0.14%) |
Jun 15, 2004 | 20.09 | 20.63 | 19.64 | 19.99 | 2,791,393 | +0.01(+0.03%) |
Jun 14, 2004 | 20.17 | 20.23 | 19.88 | 19.98 | 3,359,687 | -0.19(-0.96%) |
Jun 10, 2004 | 20.18 | 20.25 | 20.05 | 20.17 | 3,711,406 | +0.08(+0.38%) |
Jun 09, 2004 | 20.30 | 20.30 | 20.01 | 20.10 | 4,698,627 | -0.21(-1.02%) |
Jun 08, 2004 | 20.23 | 20.34 | 20.16 | 20.30 | 2,660,170 | -0.03(-0.17%) |
Jun 07, 2004 | 19.91 | 20.45 | 19.90 | 20.34 | 1,955,571 | +0.58(+2.93%) |
Jun 04, 2004 | 19.84 | 19.84 | 19.63 | 19.76 | 2,032,796 | -0.07(-0.35%) |
Jun 03, 2004 | 19.90 | 19.93 | 19.73 | 19.83 | 2,045,279 | -0.08(-0.38%) |
Jun 02, 2004 | 19.94 | 19.94 | 19.61 | 19.90 | 1,607,192 | +0.09(+0.45%) |