Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.30 | 19.44 | 18.95 | 19.12 | 2,474,400 | -0.17(-0.86%) |
Aug 30, 2004 | 19.45 | 19.66 | 19.27 | 19.29 | 1,401,400 | -0.31(-1.60%) |
Aug 27, 2004 | 19.47 | 19.68 | 19.43 | 19.60 | 1,293,900 | +0.07(+0.34%) |
Aug 26, 2004 | 19.48 | 19.66 | 19.45 | 19.53 | 1,672,100 | -0.04(-0.20%) |
Aug 25, 2004 | 19.34 | 19.66 | 19.13 | 19.57 | 2,076,900 | +0.31(+1.63%) |
Aug 24, 2004 | 19.78 | 19.78 | 19.14 | 19.26 | 2,178,000 | +0.03(+0.17%) |
Aug 23, 2004 | 19.43 | 19.59 | 19.16 | 19.23 | 1,776,300 | -0.19(-0.96%) |
Aug 20, 2004 | 19.57 | 19.67 | 19.41 | 19.41 | 2,133,000 | -0.25(-1.29%) |
Aug 19, 2004 | 19.51 | 19.76 | 19.27 | 19.67 | 2,396,600 | +0.10(+0.51%) |
Aug 18, 2004 | 19.16 | 19.61 | 19.15 | 19.57 | 2,905,200 | +0.32(+1.66%) |
Aug 17, 2004 | 18.68 | 19.77 | 18.68 | 19.25 | 6,617,000 | +0.66(+3.55%) |
Aug 16, 2004 | 17.96 | 18.67 | 17.83 | 18.59 | 3,565,700 | +0.73(+4.11%) |
Aug 13, 2004 | 17.75 | 18.09 | 17.75 | 17.85 | 1,955,300 | -0.09(-0.48%) |
Aug 12, 2004 | 18.29 | 18.46 | 17.87 | 17.94 | 2,294,300 | -0.42(-2.29%) |
Aug 11, 2004 | 18.56 | 18.57 | 18.27 | 18.36 | 1,911,100 | -0.28(-1.50%) |
Aug 10, 2004 | 18.28 | 18.65 | 18.23 | 18.64 | 2,049,100 | +0.47(+2.57%) |
Aug 09, 2004 | 17.91 | 18.35 | 17.86 | 18.17 | 2,752,700 | +0.32(+1.79%) |
Aug 06, 2004 | 18.39 | 18.41 | 17.25 | 17.85 | 4,654,300 | -0.61(-3.29%) |
Aug 05, 2004 | 18.73 | 18.91 | 18.42 | 18.46 | 4,137,900 | -0.24(-1.28%) |
Aug 04, 2004 | 18.91 | 19.03 | 18.56 | 18.70 | 2,407,000 | -0.29(-1.54%) |
Aug 03, 2004 | 19.20 | 19.43 | 18.92 | 18.99 | 1,874,300 | -0.35(-1.83%) |
Aug 02, 2004 | 19.01 | 19.47 | 18.96 | 19.35 | 1,751,000 | +0.09(+0.49%) |
Jul 30, 2004 | 19.28 | 19.45 | 19.13 | 19.25 | 1,912,100 | +0.00(+0.00%) |
Jul 29, 2004 | 19.42 | 19.45 | 19.09 | 19.25 | 2,723,100 | +0.31(+1.62%) |
Jul 28, 2004 | 18.81 | 19.03 | 18.33 | 18.95 | 2,256,100 | +0.00(+0.00%) |
Jul 27, 2004 | 18.71 | 18.98 | 18.65 | 18.95 | 2,186,900 | +0.29(+1.54%) |
Jul 26, 2004 | 19.02 | 19.07 | 18.52 | 18.66 | 2,384,900 | -0.27(-1.44%) |
Jul 23, 2004 | 18.75 | 19.00 | 18.62 | 18.93 | 2,602,400 | +0.14(+0.74%) |
Jul 22, 2004 | 19.12 | 19.13 | 18.19 | 18.79 | 6,199,500 | -0.56(-2.89%) |
Jul 21, 2004 | 19.83 | 19.84 | 19.35 | 19.35 | 2,212,300 | -0.41(-2.09%) |
Jul 20, 2004 | 19.31 | 19.93 | 19.26 | 19.77 | 3,333,000 | +0.73(+3.85%) |
Jul 19, 2004 | 19.25 | 19.33 | 18.95 | 19.03 | 2,795,200 | -0.07(-0.38%) |
Jul 16, 2004 | 19.55 | 19.59 | 19.07 | 19.11 | 3,534,700 | -0.29(-1.51%) |
Jul 15, 2004 | 19.30 | 19.54 | 19.03 | 19.40 | 2,175,900 | +0.07(+0.38%) |
Jul 14, 2004 | 19.36 | 19.62 | 19.27 | 19.33 | 3,250,300 | -0.13(-0.68%) |
Jul 13, 2004 | 19.19 | 19.57 | 19.11 | 19.46 | 2,681,900 | +0.32(+1.67%) |
Jul 12, 2004 | 18.69 | 19.35 | 18.68 | 19.14 | 2,899,900 | +0.47(+2.50%) |
Jul 09, 2004 | 18.95 | 18.97 | 18.48 | 18.67 | 3,668,000 | -0.13(-0.67%) |
Jul 08, 2004 | 19.20 | 19.20 | 18.79 | 18.80 | 2,759,200 | -0.27(-1.43%) |
Jul 07, 2004 | 18.97 | 19.17 | 18.85 | 19.07 | 4,355,800 | +0.06(+0.32%) |
Jul 06, 2004 | 19.17 | 19.39 | 18.94 | 19.01 | 3,398,700 | -0.16(-0.83%) |
Jul 02, 2004 | 19.11 | 19.56 | 19.01 | 19.17 | 2,438,900 | +0.05(+0.28%) |
Jul 01, 2004 | 19.76 | 19.77 | 18.92 | 19.12 | 4,968,900 | -0.49(-2.48%) |
Jun 30, 2004 | 19.53 | 19.63 | 19.26 | 19.61 | 3,710,800 | +0.05(+0.27%) |
Jun 29, 2004 | 19.96 | 20.00 | 19.48 | 19.55 | 3,441,700 | -0.41(-2.04%) |
Jun 28, 2004 | 20.07 | 20.29 | 19.79 | 19.96 | 3,551,800 | +0.22(+1.11%) |
Jun 25, 2004 | 20.13 | 20.33 | 19.74 | 19.74 | 4,687,100 | -0.36(-1.79%) |
Jun 24, 2004 | 19.98 | 20.23 | 19.78 | 20.10 | 2,770,100 | +0.01(+0.03%) |
Jun 23, 2004 | 19.79 | 20.12 | 19.68 | 20.09 | 4,354,700 | +0.29(+1.48%) |
Jun 22, 2004 | 19.45 | 19.83 | 19.40 | 19.80 | 2,418,300 | +0.30(+1.54%) |
Jun 21, 2004 | 19.50 | 19.71 | 19.43 | 19.50 | 2,928,600 | -0.06(-0.31%) |
Jun 18, 2004 | 19.66 | 19.97 | 19.38 | 19.56 | 4,632,600 | -0.07(-0.34%) |
Jun 17, 2004 | 19.77 | 19.77 | 19.37 | 19.63 | 3,018,500 | -0.09(-0.47%) |
Jun 16, 2004 | 19.44 | 19.79 | 19.32 | 19.72 | 4,098,400 | +0.32(+1.65%) |
Jun 15, 2004 | 19.21 | 19.50 | 19.16 | 19.40 | 3,264,600 | +0.25(+1.32%) |
Jun 14, 2004 | 19.11 | 19.43 | 18.82 | 19.15 | 3,333,400 | -0.19(-1.00%) |
Jun 10, 2004 | 19.13 | 19.59 | 18.73 | 19.34 | 3,088,800 | +0.25(+1.33%) |
Jun 09, 2004 | 19.09 | 19.55 | 19.01 | 19.09 | 5,175,100 | -0.15(-0.76%) |
Jun 08, 2004 | 18.69 | 19.52 | 18.65 | 19.23 | 8,796,900 | +0.49(+2.63%) |
Jun 07, 2004 | 18.29 | 18.85 | 18.27 | 18.74 | 4,662,500 | +0.50(+2.74%) |
Jun 04, 2004 | 18.33 | 18.49 | 18.11 | 18.24 | 3,082,200 | +0.12(+0.66%) |
Jun 03, 2004 | 18.13 | 18.53 | 18.08 | 18.12 | 1,821,100 | -0.13(-0.69%) |
Jun 02, 2004 | 18.30 | 18.37 | 18.03 | 18.25 | 2,315,300 | -0.05(-0.25%) |