Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.62 | 21.10 | 20.43 | 20.98 | 23,892 | +0.28(+1.34%) |
Aug 30, 2004 | 21.08 | 21.17 | 20.63 | 20.70 | 25,791 | -0.35(-1.68%) |
Aug 27, 2004 | 20.90 | 21.06 | 20.69 | 21.06 | 9,177 | -0.04(-0.18%) |
Aug 26, 2004 | 21.06 | 21.60 | 20.77 | 21.10 | 31,803 | -0.46(-2.11%) |
Aug 25, 2004 | 20.88 | 21.55 | 20.69 | 21.55 | 31,170 | +0.56(+2.65%) |
Aug 24, 2004 | 21.01 | 21.16 | 20.74 | 21.00 | 20,569 | +0.32(+1.53%) |
Aug 23, 2004 | 21.33 | 21.48 | 20.63 | 20.68 | 29,905 | -0.64(-2.99%) |
Aug 20, 2004 | 20.70 | 21.32 | 20.54 | 21.32 | 21,835 | +0.79(+3.85%) |
Aug 19, 2004 | 20.91 | 21.30 | 20.51 | 20.53 | 20,727 | -0.69(-3.25%) |
Aug 18, 2004 | 20.65 | 21.32 | 20.63 | 21.22 | 48,576 | +0.49(+2.35%) |
Aug 17, 2004 | 20.48 | 21.00 | 20.09 | 20.73 | 48,734 | +0.33(+1.61%) |
Aug 16, 2004 | 20.15 | 20.48 | 19.69 | 20.40 | 39,398 | +0.49(+2.44%) |
Aug 13, 2004 | 19.90 | 20.03 | 19.66 | 19.91 | 11,867 | +0.16(+0.83%) |
Aug 12, 2004 | 19.62 | 20.03 | 19.62 | 19.75 | 24,841 | +0.00(+0.00%) |
Aug 11, 2004 | 19.76 | 19.98 | 19.64 | 19.75 | 23,101 | -0.35(-1.76%) |
Aug 10, 2004 | 19.86 | 20.10 | 19.81 | 20.10 | 7,120 | +0.39(+1.96%) |
Aug 09, 2004 | 19.75 | 19.83 | 19.66 | 19.72 | 26,265 | -0.03(-0.16%) |
Aug 06, 2004 | 19.75 | 19.96 | 19.72 | 19.75 | 41,139 | -0.11(-0.57%) |
Aug 05, 2004 | 19.75 | 19.96 | 19.75 | 19.86 | 36,392 | +0.11(+0.58%) |
Aug 04, 2004 | 19.75 | 19.96 | 19.62 | 19.75 | 35,443 | +0.00(+0.00%) |
Aug 03, 2004 | 19.78 | 19.78 | 19.44 | 19.75 | 76,107 | +0.06(+0.32%) |
Aug 02, 2004 | 19.66 | 19.91 | 19.63 | 19.69 | 38,924 | -0.01(-0.03%) |
Jul 30, 2004 | 20.19 | 20.19 | 19.66 | 19.69 | 11,550 | -0.52(-2.59%) |
Jul 29, 2004 | 20.09 | 20.32 | 19.77 | 20.22 | 20,569 | +0.31(+1.56%) |
Jul 28, 2004 | 19.86 | 20.16 | 19.66 | 19.91 | 23,259 | -0.19(-0.94%) |
Jul 27, 2004 | 19.91 | 20.11 | 19.66 | 20.10 | 93,987 | +0.35(+1.76%) |
Jul 26, 2004 | 19.90 | 19.90 | 19.63 | 19.75 | 149,842 | +0.06(+0.32%) |
Jul 23, 2004 | 19.73 | 19.81 | 19.67 | 19.69 | 155,221 | +0.01(+0.03%) |
Jul 22, 2004 | 19.80 | 19.88 | 19.66 | 19.68 | 143,512 | -0.07(-0.35%) |
Jul 21, 2004 | 20.48 | 20.48 | 19.75 | 19.75 | 41,455 | -0.53(-2.62%) |
Jul 20, 2004 | 20.13 | 20.30 | 20.11 | 20.28 | 58,069 | +0.13(+0.66%) |
Jul 19, 2004 | 20.34 | 20.38 | 20.11 | 20.15 | 50,949 | -0.25(-1.21%) |
Jul 16, 2004 | 20.91 | 21.06 | 20.38 | 20.39 | 54,746 | -0.41(-1.97%) |
Jul 15, 2004 | 20.54 | 21.03 | 19.92 | 20.81 | 75,791 | -0.68(-3.18%) |
Jul 14, 2004 | 21.62 | 21.68 | 21.34 | 21.49 | 18,987 | -0.09(-0.44%) |
Jul 13, 2004 | 21.35 | 21.58 | 21.35 | 21.58 | 12,183 | +0.22(+1.04%) |
Jul 12, 2004 | 21.36 | 21.61 | 21.22 | 21.36 | 23,576 | -0.08(-0.38%) |
Jul 09, 2004 | 21.54 | 21.59 | 21.44 | 21.44 | 16,930 | +0.15(+0.68%) |
Jul 08, 2004 | 21.43 | 21.68 | 21.22 | 21.30 | 45,569 | -0.30(-1.40%) |
Jul 07, 2004 | 21.44 | 21.84 | 21.42 | 21.60 | 12,658 | +0.16(+0.74%) |
Jul 06, 2004 | 21.87 | 21.87 | 21.44 | 21.44 | 22,468 | -0.53(-2.42%) |
Jul 02, 2004 | 21.58 | 21.97 | 21.58 | 21.97 | 69,778 | +0.41(+1.91%) |
Jul 01, 2004 | 22.08 | 22.09 | 21.56 | 21.56 | 28,955 | -0.40(-1.81%) |
Jun 30, 2004 | 22.10 | 22.12 | 21.96 | 21.96 | 22,468 | +0.09(+0.43%) |
Jun 29, 2004 | 21.99 | 22.12 | 21.87 | 21.87 | 44,303 | -0.18(-0.83%) |
Jun 28, 2004 | 22.04 | 22.05 | 21.64 | 22.05 | 46,993 | +0.25(+1.13%) |
Jun 25, 2004 | 21.49 | 21.88 | 21.44 | 21.80 | 200,949 | +0.08(+0.38%) |
Jun 24, 2004 | 21.87 | 21.98 | 21.70 | 21.72 | 20,411 | +0.03(+0.12%) |
Jun 23, 2004 | 21.80 | 21.99 | 21.70 | 21.70 | 77,373 | -0.11(-0.49%) |
Jun 22, 2004 | 21.80 | 21.96 | 21.52 | 21.80 | 104,114 | +0.16(+0.76%) |
Jun 21, 2004 | 21.55 | 21.97 | 21.49 | 21.64 | 21,519 | +0.10(+0.47%) |
Jun 18, 2004 | 21.77 | 21.87 | 21.54 | 21.54 | 71,519 | -0.54(-2.46%) |
Jun 17, 2004 | 22.09 | 22.25 | 21.62 | 22.08 | 76,265 | +0.07(+0.32%) |
Jun 16, 2004 | 21.79 | 22.27 | 21.78 | 22.01 | 39,398 | +0.19(+0.87%) |
Jun 15, 2004 | 21.79 | 22.25 | 21.79 | 21.82 | 21,993 | +0.02(+0.09%) |
Jun 14, 2004 | 22.44 | 22.44 | 21.76 | 21.80 | 52,531 | -0.34(-1.54%) |
Jun 10, 2004 | 22.09 | 22.35 | 21.97 | 22.15 | 41,297 | +0.18(+0.81%) |
Jun 09, 2004 | 22.64 | 22.64 | 21.97 | 21.97 | 20,886 | -0.44(-1.97%) |
Jun 08, 2004 | 22.67 | 22.75 | 22.38 | 22.41 | 22,943 | -0.23(-1.00%) |
Jun 07, 2004 | 22.59 | 22.75 | 22.48 | 22.64 | 57,278 | +0.15(+0.67%) |
Jun 04, 2004 | 22.28 | 22.66 | 22.17 | 22.49 | 28,481 | +0.33(+1.51%) |
Jun 03, 2004 | 21.97 | 22.28 | 21.89 | 22.15 | 15,189 | -0.48(-2.12%) |
Jun 02, 2004 | 22.39 | 22.69 | 22.39 | 22.63 | 18,354 | +0.01(+0.03%) |