Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.75 | 23.03 | 22.50 | 22.53 | 168,300 | -0.12(-0.53%) |
Aug 30, 2004 | 23.22 | 23.22 | 22.65 | 22.65 | 141,000 | -0.50(-2.16%) |
Aug 27, 2004 | 23.45 | 23.45 | 22.99 | 23.15 | 122,900 | -0.24(-1.03%) |
Aug 26, 2004 | 23.07 | 23.63 | 23.00 | 23.39 | 146,900 | +0.42(+1.83%) |
Aug 25, 2004 | 23.11 | 23.45 | 22.90 | 22.97 | 167,100 | -0.14(-0.61%) |
Aug 24, 2004 | 22.73 | 23.24 | 22.59 | 23.11 | 321,900 | +0.51(+2.26%) |
Aug 23, 2004 | 23.18 | 23.19 | 22.58 | 22.60 | 329,900 | -0.64(-2.75%) |
Aug 20, 2004 | 23.09 | 23.55 | 23.00 | 23.24 | 444,400 | +0.08(+0.35%) |
Aug 19, 2004 | 23.50 | 23.89 | 23.00 | 23.16 | 1,417,400 | +1.47(+6.78%) |
Aug 18, 2004 | 21.06 | 21.81 | 20.78 | 21.69 | 343,700 | +0.58(+2.75%) |
Aug 17, 2004 | 20.76 | 21.34 | 20.61 | 21.11 | 246,600 | +0.60(+2.93%) |
Aug 16, 2004 | 19.52 | 20.70 | 19.45 | 20.51 | 215,900 | +1.00(+5.13%) |
Aug 13, 2004 | 19.30 | 19.89 | 19.29 | 19.51 | 104,400 | +0.25(+1.30%) |
Aug 12, 2004 | 20.25 | 20.40 | 19.13 | 19.26 | 211,600 | -1.05(-5.17%) |
Aug 11, 2004 | 19.85 | 20.35 | 19.50 | 20.31 | 235,900 | +0.39(+1.96%) |
Aug 10, 2004 | 19.42 | 20.05 | 19.41 | 19.92 | 144,900 | +0.49(+2.52%) |
Aug 09, 2004 | 19.52 | 19.52 | 18.98 | 19.43 | 167,600 | +0.55(+2.91%) |
Aug 06, 2004 | 19.70 | 19.70 | 18.77 | 18.88 | 436,600 | -0.96(-4.84%) |
Aug 05, 2004 | 20.49 | 20.80 | 19.46 | 19.84 | 431,600 | -0.65(-3.17%) |
Aug 04, 2004 | 20.71 | 20.75 | 20.20 | 20.49 | 160,600 | -0.22(-1.06%) |
Aug 03, 2004 | 21.30 | 21.38 | 20.54 | 20.71 | 168,800 | -0.71(-3.31%) |
Aug 02, 2004 | 21.36 | 21.60 | 21.08 | 21.42 | 171,600 | -0.04(-0.19%) |
Jul 30, 2004 | 21.15 | 21.50 | 20.81 | 21.46 | 236,800 | +0.38(+1.80%) |
Jul 29, 2004 | 20.32 | 21.25 | 20.32 | 21.08 | 232,500 | +0.76(+3.74%) |
Jul 28, 2004 | 20.55 | 20.65 | 20.00 | 20.32 | 261,600 | -0.24(-1.17%) |
Jul 27, 2004 | 19.70 | 20.70 | 19.70 | 20.56 | 117,900 | +0.84(+4.26%) |
Jul 26, 2004 | 20.00 | 20.13 | 19.49 | 19.72 | 204,600 | -0.12(-0.60%) |
Jul 23, 2004 | 20.30 | 20.32 | 19.75 | 19.84 | 78,700 | -0.51(-2.51%) |
Jul 22, 2004 | 20.45 | 20.55 | 19.77 | 20.35 | 263,300 | -0.10(-0.49%) |
Jul 21, 2004 | 21.32 | 21.40 | 20.23 | 20.45 | 208,000 | -1.00(-4.66%) |
Jul 20, 2004 | 20.45 | 21.45 | 20.38 | 21.45 | 285,600 | +1.05(+5.15%) |
Jul 19, 2004 | 20.46 | 20.64 | 19.90 | 20.40 | 303,700 | -0.05(-0.24%) |
Jul 16, 2004 | 21.59 | 21.59 | 20.45 | 20.45 | 433,100 | -1.14(-5.28%) |
Jul 15, 2004 | 21.93 | 21.93 | 21.55 | 21.59 | 218,200 | -0.34(-1.55%) |
Jul 14, 2004 | 22.10 | 22.10 | 21.77 | 21.93 | 271,100 | -0.27(-1.22%) |
Jul 13, 2004 | 21.80 | 22.35 | 21.75 | 22.20 | 247,200 | +0.45(+2.07%) |
Jul 12, 2004 | 22.05 | 22.32 | 21.75 | 21.75 | 229,000 | -0.26(-1.18%) |
Jul 09, 2004 | 22.10 | 22.30 | 21.77 | 22.01 | 276,600 | -0.15(-0.68%) |
Jul 08, 2004 | 22.30 | 22.30 | 21.54 | 22.16 | 284,700 | -0.03(-0.14%) |
Jul 07, 2004 | 22.09 | 22.44 | 22.01 | 22.19 | 174,100 | +0.19(+0.86%) |
Jul 06, 2004 | 22.65 | 22.70 | 22.00 | 22.00 | 268,300 | -0.64(-2.83%) |
Jul 02, 2004 | 23.00 | 23.00 | 22.51 | 22.64 | 301,800 | -0.28(-1.22%) |
Jul 01, 2004 | 23.78 | 23.88 | 22.92 | 22.92 | 233,100 | -0.71(-3.00%) |
Jun 30, 2004 | 23.52 | 23.70 | 23.18 | 23.63 | 248,500 | +0.51(+2.21%) |
Jun 29, 2004 | 24.04 | 24.06 | 23.07 | 23.12 | 235,700 | -0.91(-3.79%) |
Jun 28, 2004 | 24.36 | 24.40 | 24.03 | 24.03 | 166,800 | -0.32(-1.31%) |
Jun 25, 2004 | 24.26 | 24.52 | 24.25 | 24.35 | 260,400 | +0.10(+0.41%) |
Jun 24, 2004 | 24.55 | 24.55 | 24.23 | 24.25 | 102,600 | -0.30(-1.22%) |
Jun 23, 2004 | 24.14 | 24.62 | 23.86 | 24.55 | 210,300 | +0.46(+1.91%) |
Jun 22, 2004 | 24.70 | 24.70 | 23.51 | 24.09 | 430,600 | -0.52(-2.11%) |
Jun 21, 2004 | 24.65 | 24.79 | 24.27 | 24.61 | 294,800 | +0.16(+0.65%) |
Jun 18, 2004 | 24.85 | 24.92 | 24.45 | 24.45 | 274,500 | -0.39(-1.57%) |
Jun 17, 2004 | 25.30 | 25.30 | 24.76 | 24.84 | 258,300 | -0.46(-1.82%) |
Jun 16, 2004 | 25.40 | 25.59 | 25.11 | 25.30 | 207,300 | +0.05(+0.20%) |
Jun 15, 2004 | 24.90 | 25.25 | 24.84 | 25.25 | 318,400 | +0.48(+1.94%) |
Jun 14, 2004 | 24.76 | 25.04 | 24.50 | 24.77 | 356,100 | +0.01(+0.04%) |
Jun 10, 2004 | 25.06 | 25.15 | 24.50 | 24.76 | 214,300 | -0.05(-0.20%) |
Jun 09, 2004 | 25.45 | 25.50 | 24.67 | 24.81 | 378,700 | -0.61(-2.40%) |
Jun 08, 2004 | 25.07 | 25.45 | 25.00 | 25.42 | 155,900 | +0.41(+1.64%) |
Jun 07, 2004 | 25.11 | 25.25 | 24.95 | 25.01 | 299,600 | -0.05(-0.20%) |
Jun 04, 2004 | 24.85 | 25.06 | 24.60 | 25.06 | 177,600 | +0.38(+1.54%) |
Jun 03, 2004 | 25.05 | 25.05 | 24.52 | 24.68 | 139,900 | -0.37(-1.48%) |
Jun 02, 2004 | 25.55 | 25.55 | 24.91 | 25.05 | 183,000 | -0.25(-0.99%) |