Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.10 | 20.16 | 19.97 | 20.16 | 1,441,598 | +0.14(+0.71%) |
Aug 30, 2004 | 20.26 | 20.29 | 19.98 | 20.02 | 1,635,345 | -0.24(-1.21%) |
Aug 27, 2004 | 20.43 | 20.43 | 20.25 | 20.26 | 1,424,804 | -0.28(-1.35%) |
Aug 26, 2004 | 20.36 | 20.59 | 20.30 | 20.54 | 2,175,536 | +0.15(+0.76%) |
Aug 25, 2004 | 20.24 | 20.41 | 20.17 | 20.39 | 1,192,805 | +0.17(+0.83%) |
Aug 24, 2004 | 20.14 | 20.25 | 20.09 | 20.22 | 1,082,248 | +0.08(+0.38%) |
Aug 23, 2004 | 20.10 | 20.26 | 20.07 | 20.14 | 1,165,904 | +0.04(+0.22%) |
Aug 20, 2004 | 19.92 | 20.10 | 19.86 | 20.10 | 1,490,890 | +0.18(+0.90%) |
Aug 19, 2004 | 19.89 | 19.99 | 19.74 | 19.92 | 1,590,252 | -0.08(-0.42%) |
Aug 18, 2004 | 19.79 | 20.02 | 19.76 | 20.00 | 1,666,755 | +0.21(+1.07%) |
Aug 17, 2004 | 19.77 | 19.94 | 19.70 | 19.79 | 1,847,752 | +0.10(+0.52%) |
Aug 16, 2004 | 19.45 | 19.69 | 19.42 | 19.69 | 1,637,211 | +0.21(+1.09%) |
Aug 13, 2004 | 19.51 | 19.56 | 19.35 | 19.47 | 1,430,713 | -0.10(-0.53%) |
Aug 12, 2004 | 19.51 | 19.68 | 19.47 | 19.58 | 1,664,267 | -0.04(-0.20%) |
Aug 11, 2004 | 19.29 | 19.61 | 19.22 | 19.61 | 2,629,739 | +0.33(+1.70%) |
Aug 10, 2004 | 19.23 | 19.33 | 19.14 | 19.29 | 1,573,303 | +0.15(+0.81%) |
Aug 09, 2004 | 19.13 | 19.24 | 19.07 | 19.13 | 1,190,784 | +0.00(+0.00%) |
Aug 06, 2004 | 19.18 | 19.36 | 19.09 | 19.13 | 1,568,793 | -0.20(-1.03%) |
Aug 05, 2004 | 19.51 | 19.62 | 19.28 | 19.33 | 1,409,721 | -0.22(-1.12%) |
Aug 04, 2004 | 19.45 | 19.58 | 19.34 | 19.55 | 1,662,401 | +0.06(+0.33%) |
Aug 03, 2004 | 19.53 | 19.60 | 19.43 | 19.49 | 1,616,375 | -0.13(-0.66%) |
Aug 02, 2004 | 19.36 | 19.64 | 19.26 | 19.61 | 2,102,143 | +0.21(+1.06%) |
Jul 30, 2004 | 19.63 | 19.64 | 19.28 | 19.41 | 2,857,695 | -0.18(-0.92%) |
Jul 29, 2004 | 19.35 | 19.68 | 19.33 | 19.59 | 2,028,282 | +0.24(+1.23%) |
Jul 28, 2004 | 19.29 | 19.42 | 19.17 | 19.35 | 1,687,903 | +0.01(+0.03%) |
Jul 27, 2004 | 19.16 | 19.38 | 19.16 | 19.34 | 2,328,078 | +0.31(+1.62%) |
Jul 26, 2004 | 18.88 | 19.11 | 18.88 | 19.04 | 2,192,330 | +0.17(+0.92%) |
Jul 23, 2004 | 18.89 | 18.89 | 18.75 | 18.86 | 1,348,145 | -0.03(-0.17%) |
Jul 22, 2004 | 18.83 | 18.95 | 18.65 | 18.89 | 1,902,175 | -0.04(-0.20%) |
Jul 21, 2004 | 19.25 | 19.26 | 18.88 | 18.93 | 1,407,233 | -0.19(-0.98%) |
Jul 20, 2004 | 18.97 | 19.18 | 18.82 | 19.12 | 2,091,880 | +0.21(+1.12%) |
Jul 19, 2004 | 18.84 | 19.00 | 18.70 | 18.91 | 1,627,104 | +0.20(+1.07%) |
Jul 16, 2004 | 19.27 | 19.27 | 18.68 | 18.71 | 2,078,041 | -0.23(-1.22%) |
Jul 15, 2004 | 18.84 | 18.96 | 18.66 | 18.94 | 2,473,155 | +0.12(+0.65%) |
Jul 14, 2004 | 18.84 | 19.04 | 18.74 | 18.82 | 1,606,112 | -0.19(-0.98%) |
Jul 13, 2004 | 19.16 | 19.18 | 18.96 | 19.00 | 1,845,420 | -0.06(-0.30%) |
Jul 12, 2004 | 18.95 | 19.11 | 18.93 | 19.06 | 1,475,496 | +0.15(+0.78%) |
Jul 09, 2004 | 19.09 | 19.11 | 18.91 | 18.91 | 1,386,863 | -0.08(-0.41%) |
Jul 08, 2004 | 19.21 | 19.28 | 18.99 | 18.99 | 1,250,805 | -0.22(-1.14%) |
Jul 07, 2004 | 18.98 | 19.27 | 18.98 | 19.21 | 1,750,101 | +0.19(+0.98%) |
Jul 06, 2004 | 19.13 | 19.20 | 19.02 | 19.02 | 1,217,840 | -0.10(-0.54%) |
Jul 02, 2004 | 19.15 | 19.25 | 19.09 | 19.13 | 1,583,410 | +0.05(+0.24%) |
Jul 01, 2004 | 19.23 | 19.29 | 19.02 | 19.08 | 2,036,523 | -0.14(-0.74%) |
Jun 30, 2004 | 19.13 | 19.29 | 19.07 | 19.22 | 3,450,288 | +0.21(+1.08%) |
Jun 29, 2004 | 19.24 | 19.24 | 19.02 | 19.02 | 1,841,377 | -0.22(-1.14%) |
Jun 28, 2004 | 19.39 | 19.51 | 19.24 | 19.24 | 2,031,548 | -0.06(-0.30%) |
Jun 25, 2004 | 19.49 | 19.54 | 19.29 | 19.29 | 2,894,236 | -0.13(-0.66%) |
Jun 24, 2004 | 19.56 | 19.67 | 19.42 | 19.42 | 2,004,802 | -0.10(-0.49%) |
Jun 23, 2004 | 19.50 | 19.60 | 19.35 | 19.52 | 1,832,358 | +0.04(+0.20%) |
Jun 22, 2004 | 19.35 | 19.57 | 19.31 | 19.48 | 2,688,050 | +0.19(+1.00%) |
Jun 21, 2004 | 19.33 | 19.47 | 19.23 | 19.29 | 1,917,414 | +0.03(+0.13%) |
Jun 18, 2004 | 19.29 | 19.42 | 19.14 | 19.26 | 3,048,799 | -0.03(-0.17%) |
Jun 17, 2004 | 19.29 | 19.40 | 19.13 | 19.29 | 1,809,034 | +0.00(+0.00%) |
Jun 16, 2004 | 19.53 | 19.53 | 19.29 | 19.29 | 2,663,170 | -0.14(-0.69%) |
Jun 15, 2004 | 19.54 | 19.70 | 19.34 | 19.43 | 3,335,688 | +0.12(+0.60%) |
Jun 14, 2004 | 19.69 | 19.69 | 19.31 | 19.31 | 2,106,963 | -0.37(-1.89%) |
Jun 10, 2004 | 19.72 | 19.72 | 19.57 | 19.69 | 1,788,819 | +0.14(+0.72%) |
Jun 09, 2004 | 19.87 | 19.89 | 19.52 | 19.54 | 2,213,944 | -0.33(-1.65%) |
Jun 08, 2004 | 19.88 | 19.94 | 19.78 | 19.87 | 1,926,588 | -0.08(-0.42%) |
Jun 07, 2004 | 19.71 | 19.97 | 19.71 | 19.96 | 1,463,678 | +0.32(+1.64%) |
Jun 04, 2004 | 19.74 | 19.76 | 19.58 | 19.63 | 2,505,187 | +0.09(+0.46%) |
Jun 03, 2004 | 19.84 | 19.85 | 19.54 | 19.54 | 3,683,376 | -0.30(-1.49%) |
Jun 02, 2004 | 19.94 | 19.96 | 19.83 | 19.84 | 3,358,701 | -0.10(-0.48%) |