Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.49 | 19.53 | 19.31 | 19.52 | 244,952 | +0.05(+0.28%) |
Aug 30, 2004 | 19.59 | 19.64 | 19.45 | 19.46 | 111,467 | -0.26(-1.34%) |
Aug 27, 2004 | 19.67 | 19.76 | 19.62 | 19.72 | 96,788 | +0.15(+0.79%) |
Aug 26, 2004 | 19.62 | 19.63 | 19.52 | 19.57 | 111,925 | -0.01(-0.06%) |
Aug 25, 2004 | 19.53 | 19.64 | 19.37 | 19.58 | 508,712 | +0.08(+0.42%) |
Aug 24, 2004 | 19.73 | 19.73 | 19.39 | 19.50 | 241,282 | -0.03(-0.17%) |
Aug 23, 2004 | 19.81 | 19.81 | 19.53 | 19.53 | 626,601 | -0.11(-0.58%) |
Aug 20, 2004 | 19.45 | 19.66 | 19.43 | 19.64 | 174,769 | +0.33(+1.69%) |
Aug 19, 2004 | 19.38 | 19.45 | 19.30 | 19.32 | 372,474 | -0.09(-0.48%) |
Aug 18, 2004 | 18.91 | 19.41 | 18.90 | 19.41 | 149,540 | +0.36(+1.88%) |
Aug 17, 2004 | 19.10 | 19.18 | 19.00 | 19.05 | 297,245 | +0.11(+0.58%) |
Aug 16, 2004 | 18.57 | 18.94 | 18.57 | 18.94 | 96,788 | +0.37(+2.00%) |
Aug 13, 2004 | 18.68 | 18.73 | 18.47 | 18.57 | 228,438 | -0.07(-0.40%) |
Aug 12, 2004 | 18.75 | 18.85 | 18.58 | 18.65 | 223,393 | -0.34(-1.77%) |
Aug 11, 2004 | 18.57 | 19.00 | 18.57 | 18.98 | 295,410 | -0.04(-0.21%) |
Aug 10, 2004 | 18.70 | 19.02 | 18.70 | 19.02 | 199,539 | +0.39(+2.08%) |
Aug 09, 2004 | 18.63 | 18.75 | 18.60 | 18.63 | 487,611 | -0.04(-0.21%) |
Aug 06, 2004 | 18.90 | 18.92 | 18.62 | 18.67 | 715,591 | -0.52(-2.71%) |
Aug 05, 2004 | 19.59 | 19.59 | 19.16 | 19.20 | 265,594 | -0.35(-1.77%) |
Aug 04, 2004 | 19.56 | 19.68 | 19.38 | 19.54 | 204,585 | -0.06(-0.32%) |
Aug 03, 2004 | 19.90 | 19.90 | 19.60 | 19.60 | 126,604 | -0.33(-1.65%) |
Aug 02, 2004 | 19.79 | 19.96 | 19.70 | 19.93 | 176,145 | -0.06(-0.32%) |
Jul 30, 2004 | 19.81 | 20.00 | 19.74 | 20.00 | 474,767 | +0.19(+0.94%) |
Jul 29, 2004 | 19.54 | 19.81 | 19.54 | 19.81 | 155,044 | +0.28(+1.44%) |
Jul 28, 2004 | 19.53 | 19.54 | 19.25 | 19.53 | 73,394 | -0.05(-0.23%) |
Jul 27, 2004 | 19.20 | 19.60 | 19.20 | 19.58 | 327,979 | +0.40(+2.09%) |
Jul 26, 2004 | 19.49 | 19.52 | 19.08 | 19.18 | 352,749 | -0.24(-1.22%) |
Jul 23, 2004 | 19.64 | 19.65 | 19.37 | 19.41 | 572,931 | -0.28(-1.44%) |
Jul 22, 2004 | 19.71 | 19.77 | 19.37 | 19.70 | 369,263 | -0.06(-0.32%) |
Jul 21, 2004 | 20.28 | 20.35 | 19.75 | 19.76 | 465,593 | -0.51(-2.54%) |
Jul 20, 2004 | 20.02 | 20.27 | 19.96 | 20.27 | 190,365 | +0.29(+1.44%) |
Jul 19, 2004 | 20.06 | 20.08 | 19.86 | 19.99 | 289,906 | +0.00(+0.00%) |
Jul 16, 2004 | 20.30 | 20.30 | 19.99 | 19.99 | 396,327 | -0.25(-1.23%) |
Jul 15, 2004 | 20.11 | 20.29 | 20.11 | 20.23 | 89,907 | +0.15(+0.73%) |
Jul 14, 2004 | 20.06 | 20.30 | 20.03 | 20.09 | 1,009,167 | -0.13(-0.65%) |
Jul 13, 2004 | 20.17 | 20.28 | 20.17 | 20.22 | 654,124 | +0.07(+0.32%) |
Jul 12, 2004 | 20.28 | 20.28 | 20.06 | 20.15 | 841,737 | -0.11(-0.55%) |
Jul 09, 2004 | 20.22 | 20.39 | 20.21 | 20.27 | 295,410 | +0.06(+0.29%) |
Jul 08, 2004 | 20.51 | 20.51 | 20.19 | 20.21 | 393,575 | -0.36(-1.75%) |
Jul 07, 2004 | 20.62 | 20.74 | 20.53 | 20.57 | 238,530 | -0.12(-0.60%) |
Jul 06, 2004 | 20.85 | 20.85 | 20.56 | 20.69 | 383,483 | -0.23(-1.08%) |
Jul 02, 2004 | 21.02 | 21.02 | 20.83 | 20.92 | 270,181 | -0.11(-0.54%) |
Jul 01, 2004 | 21.32 | 21.32 | 20.95 | 21.03 | 1,467,421 | -0.25(-1.16%) |
Jun 30, 2004 | 21.24 | 21.30 | 21.13 | 21.28 | 260,090 | +0.19(+0.88%) |
Jun 29, 2004 | 21.03 | 21.19 | 20.99 | 21.09 | 521,097 | +0.11(+0.53%) |
Jun 28, 2004 | 21.15 | 21.18 | 20.91 | 20.98 | 434,400 | -0.08(-0.37%) |
Jun 25, 2004 | 20.91 | 21.07 | 20.90 | 21.06 | 354,584 | +0.14(+0.67%) |
Jun 24, 2004 | 20.98 | 21.03 | 20.87 | 20.92 | 520,180 | -0.01(-0.05%) |
Jun 23, 2004 | 20.68 | 20.99 | 20.59 | 20.93 | 391,740 | +0.25(+1.21%) |
Jun 22, 2004 | 20.54 | 20.68 | 20.40 | 20.68 | 372,015 | +0.13(+0.64%) |
Jun 21, 2004 | 20.64 | 20.69 | 20.52 | 20.55 | 227,521 | -0.03(-0.14%) |
Jun 18, 2004 | 20.55 | 20.71 | 20.49 | 20.58 | 98,164 | -0.02(-0.08%) |
Jun 17, 2004 | 20.60 | 20.63 | 20.38 | 20.59 | 194,494 | -0.02(-0.12%) |
Jun 16, 2004 | 20.57 | 20.64 | 20.50 | 20.62 | 217,429 | +0.18(+0.89%) |
Jun 15, 2004 | 20.20 | 20.55 | 20.20 | 20.44 | 560,088 | +0.30(+1.50%) |
Jun 14, 2004 | 20.36 | 20.36 | 20.10 | 20.13 | 149,540 | -0.27(-1.31%) |
Jun 10, 2004 | 20.44 | 20.52 | 20.34 | 20.40 | 504,125 | +0.01(+0.04%) |
Jun 09, 2004 | 20.58 | 20.68 | 20.39 | 20.39 | 131,650 | -0.28(-1.35%) |
Jun 08, 2004 | 20.59 | 20.69 | 20.54 | 20.67 | 975,681 | +0.05(+0.22%) |
Jun 07, 2004 | 20.37 | 20.63 | 20.31 | 20.63 | 367,887 | +0.38(+1.86%) |
Jun 04, 2004 | 20.19 | 20.36 | 20.10 | 20.25 | 278,438 | +0.15(+0.74%) |
Jun 03, 2004 | 20.29 | 20.32 | 20.10 | 20.10 | 272,016 | -0.31(-1.53%) |
Jun 02, 2004 | 20.44 | 20.44 | 20.27 | 20.41 | 225,227 | +0.05(+0.24%) |