Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.86 | 21.10 | 20.65 | 20.88 | 251,600 | +0.00(+0.00%) |
Aug 30, 2004 | 21.15 | 21.28 | 20.51 | 20.88 | 423,900 | -0.27(-1.28%) |
Aug 27, 2004 | 21.09 | 21.27 | 20.97 | 21.15 | 261,500 | +0.07(+0.33%) |
Aug 26, 2004 | 21.43 | 21.53 | 20.89 | 21.08 | 712,200 | -0.37(-1.72%) |
Aug 25, 2004 | 20.84 | 21.56 | 20.48 | 21.45 | 622,100 | +0.63(+3.03%) |
Aug 24, 2004 | 21.01 | 21.24 | 20.75 | 20.82 | 612,900 | -0.04(-0.19%) |
Aug 23, 2004 | 20.39 | 21.03 | 20.08 | 20.86 | 702,400 | +0.57(+2.81%) |
Aug 20, 2004 | 19.95 | 20.42 | 19.86 | 20.29 | 709,900 | +0.28(+1.40%) |
Aug 19, 2004 | 20.34 | 20.49 | 19.92 | 20.01 | 428,400 | -0.20(-0.99%) |
Aug 18, 2004 | 19.01 | 20.34 | 19.00 | 20.21 | 834,400 | +0.88(+4.55%) |
Aug 17, 2004 | 19.26 | 19.65 | 19.13 | 19.33 | 523,600 | +0.14(+0.73%) |
Aug 16, 2004 | 18.55 | 19.44 | 18.41 | 19.19 | 521,600 | +0.63(+3.39%) |
Aug 13, 2004 | 18.54 | 18.88 | 18.12 | 18.56 | 545,600 | -0.04(-0.22%) |
Aug 12, 2004 | 18.82 | 19.25 | 18.42 | 18.60 | 529,100 | -0.43(-2.26%) |
Aug 11, 2004 | 19.16 | 19.21 | 18.38 | 19.03 | 668,900 | -0.07(-0.37%) |
Aug 10, 2004 | 19.05 | 19.15 | 18.61 | 19.10 | 637,700 | +0.48(+2.58%) |
Aug 09, 2004 | 19.00 | 19.20 | 18.51 | 18.62 | 1,354,500 | +0.22(+1.20%) |
Aug 06, 2004 | 18.68 | 18.68 | 17.42 | 18.40 | 1,834,400 | -0.28(-1.50%) |
Aug 05, 2004 | 19.45 | 19.48 | 18.33 | 18.68 | 1,335,100 | -0.67(-3.46%) |
Aug 04, 2004 | 19.90 | 19.97 | 18.50 | 19.35 | 4,460,000 | -0.94(-4.63%) |
Aug 03, 2004 | 20.61 | 22.15 | 20.03 | 20.29 | 4,655,300 | -3.44(-14.50%) |
Aug 02, 2004 | 23.70 | 23.98 | 22.95 | 23.73 | 1,254,100 | +0.05(+0.21%) |
Jul 30, 2004 | 23.48 | 23.94 | 23.14 | 23.68 | 347,500 | +0.09(+0.38%) |
Jul 29, 2004 | 23.12 | 23.73 | 22.96 | 23.59 | 487,400 | +0.55(+2.39%) |
Jul 28, 2004 | 23.12 | 23.49 | 22.50 | 23.04 | 509,200 | -0.06(-0.26%) |
Jul 27, 2004 | 22.77 | 23.40 | 22.53 | 23.10 | 525,000 | +0.48(+2.12%) |
Jul 26, 2004 | 22.79 | 23.09 | 22.45 | 22.62 | 522,300 | -0.18(-0.79%) |
Jul 23, 2004 | 23.05 | 23.30 | 22.64 | 22.80 | 610,400 | -0.51(-2.19%) |
Jul 22, 2004 | 22.57 | 23.49 | 22.22 | 23.31 | 1,524,900 | +0.35(+1.52%) |
Jul 21, 2004 | 24.40 | 24.47 | 22.93 | 22.96 | 716,100 | -1.15(-4.77%) |
Jul 20, 2004 | 23.53 | 24.20 | 23.31 | 24.11 | 901,600 | +0.59(+2.51%) |
Jul 19, 2004 | 23.76 | 23.87 | 22.41 | 23.52 | 866,700 | -0.20(-0.84%) |
Jul 16, 2004 | 24.35 | 24.35 | 23.59 | 23.72 | 295,400 | -0.51(-2.10%) |
Jul 15, 2004 | 24.33 | 24.50 | 24.01 | 24.23 | 485,600 | -0.07(-0.29%) |
Jul 14, 2004 | 24.38 | 24.55 | 23.80 | 24.30 | 805,200 | -0.12(-0.49%) |
Jul 13, 2004 | 24.54 | 24.85 | 24.21 | 24.42 | 524,700 | +0.04(+0.16%) |
Jul 12, 2004 | 24.47 | 24.72 | 24.20 | 24.38 | 535,400 | -0.19(-0.77%) |
Jul 09, 2004 | 24.74 | 24.90 | 24.30 | 24.57 | 668,800 | -0.32(-1.29%) |
Jul 08, 2004 | 25.29 | 25.50 | 24.86 | 24.89 | 659,200 | -0.17(-0.68%) |
Jul 07, 2004 | 25.05 | 25.65 | 24.34 | 25.06 | 629,600 | -0.32(-1.26%) |
Jul 06, 2004 | 26.00 | 26.04 | 24.92 | 25.38 | 859,300 | -0.32(-1.25%) |
Jul 02, 2004 | 25.82 | 26.24 | 25.60 | 25.70 | 1,076,700 | -0.25(-0.96%) |
Jul 01, 2004 | 26.81 | 26.95 | 25.65 | 25.95 | 1,284,000 | -0.98(-3.64%) |
Jun 30, 2004 | 27.25 | 27.69 | 26.89 | 26.93 | 1,259,100 | -0.22(-0.81%) |
Jun 29, 2004 | 26.99 | 27.30 | 26.76 | 27.15 | 926,200 | +0.41(+1.53%) |
Jun 28, 2004 | 27.23 | 27.83 | 26.70 | 26.74 | 1,111,400 | -0.31(-1.15%) |
Jun 25, 2004 | 26.94 | 27.56 | 26.90 | 27.05 | 958,300 | -0.14(-0.51%) |
Jun 24, 2004 | 27.30 | 27.75 | 27.05 | 27.19 | 866,800 | -0.15(-0.55%) |
Jun 23, 2004 | 27.30 | 27.70 | 26.82 | 27.34 | 2,546,800 | -0.26(-0.94%) |
Jun 22, 2004 | 29.03 | 29.52 | 26.45 | 27.60 | 3,741,200 | -0.40(-1.43%) |
Jun 21, 2004 | 28.98 | 29.00 | 27.98 | 28.00 | 782,500 | -0.65(-2.27%) |
Jun 18, 2004 | 28.10 | 29.12 | 27.95 | 28.65 | 1,064,500 | +0.42(+1.49%) |
Jun 17, 2004 | 27.71 | 28.39 | 27.07 | 28.23 | 630,300 | +0.64(+2.32%) |
Jun 16, 2004 | 27.87 | 27.89 | 27.50 | 27.59 | 517,400 | -0.08(-0.29%) |
Jun 15, 2004 | 27.11 | 28.00 | 27.11 | 27.67 | 530,900 | +0.50(+1.84%) |
Jun 14, 2004 | 26.80 | 27.54 | 26.79 | 27.17 | 587,200 | +0.10(+0.37%) |
Jun 10, 2004 | 27.49 | 27.83 | 26.92 | 27.07 | 469,600 | -0.39(-1.42%) |
Jun 09, 2004 | 27.86 | 28.07 | 27.34 | 27.46 | 744,300 | -0.56(-2.00%) |
Jun 08, 2004 | 27.69 | 28.20 | 27.51 | 28.02 | 679,800 | +0.29(+1.05%) |
Jun 07, 2004 | 27.50 | 27.73 | 27.27 | 27.73 | 559,800 | +0.56(+2.06%) |
Jun 04, 2004 | 27.12 | 27.70 | 27.00 | 27.17 | 542,300 | +0.37(+1.38%) |
Jun 03, 2004 | 26.87 | 27.40 | 26.80 | 26.80 | 637,200 | -0.30(-1.11%) |
Jun 02, 2004 | 28.32 | 28.34 | 26.85 | 27.10 | 1,311,400 | -1.12(-3.97%) |