Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.97 | 24.08 | 23.92 | 24.08 | 891,072 | +0.15(+0.62%) |
Aug 30, 2004 | 24.04 | 24.15 | 23.93 | 23.93 | 984,851 | -0.17(-0.69%) |
Aug 27, 2004 | 24.07 | 24.17 | 23.97 | 24.10 | 1,338,700 | -0.09(-0.36%) |
Aug 26, 2004 | 24.09 | 24.24 | 24.09 | 24.19 | 1,108,959 | +0.05(+0.19%) |
Aug 25, 2004 | 24.03 | 24.18 | 23.96 | 24.14 | 1,616,724 | +0.10(+0.41%) |
Aug 24, 2004 | 24.04 | 24.08 | 23.99 | 24.04 | 1,142,427 | +0.07(+0.31%) |
Aug 23, 2004 | 23.90 | 24.04 | 23.84 | 23.97 | 1,204,656 | +0.11(+0.48%) |
Aug 20, 2004 | 23.77 | 23.88 | 23.64 | 23.85 | 1,114,712 | +0.03(+0.14%) |
Aug 19, 2004 | 23.84 | 23.86 | 23.64 | 23.82 | 1,047,951 | -0.08(-0.34%) |
Aug 18, 2004 | 23.56 | 23.91 | 23.52 | 23.90 | 1,097,804 | +0.32(+1.36%) |
Aug 17, 2004 | 23.54 | 23.58 | 23.43 | 23.58 | 1,346,718 | -0.01(-0.02%) |
Aug 16, 2004 | 23.41 | 23.60 | 23.31 | 23.58 | 1,128,308 | +0.13(+0.54%) |
Aug 13, 2004 | 23.48 | 23.55 | 23.29 | 23.46 | 1,092,051 | +0.05(+0.22%) |
Aug 12, 2004 | 23.59 | 23.68 | 23.40 | 23.41 | 1,706,319 | -0.26(-1.11%) |
Aug 11, 2004 | 23.44 | 23.79 | 23.36 | 23.67 | 1,387,507 | +0.09(+0.39%) |
Aug 10, 2004 | 23.27 | 23.62 | 23.10 | 23.58 | 1,329,636 | +0.34(+1.46%) |
Aug 09, 2004 | 23.45 | 23.46 | 23.24 | 23.24 | 1,317,260 | -0.14(-0.61%) |
Aug 06, 2004 | 23.41 | 23.66 | 23.21 | 23.38 | 1,975,105 | -0.14(-0.59%) |
Aug 05, 2004 | 23.62 | 23.76 | 23.49 | 23.52 | 988,685 | -0.17(-0.73%) |
Aug 04, 2004 | 23.59 | 23.75 | 23.45 | 23.69 | 906,585 | +0.01(+0.05%) |
Aug 03, 2004 | 23.80 | 23.80 | 23.50 | 23.68 | 2,075,857 | -0.10(-0.41%) |
Aug 02, 2004 | 23.61 | 23.91 | 23.61 | 23.78 | 2,055,985 | -0.12(-0.50%) |
Jul 30, 2004 | 23.78 | 23.93 | 23.72 | 23.90 | 1,489,827 | +0.03(+0.14%) |
Jul 29, 2004 | 23.95 | 24.03 | 23.81 | 23.87 | 1,805,153 | -0.02(-0.07%) |
Jul 28, 2004 | 23.87 | 24.02 | 23.59 | 23.88 | 2,343,945 | -0.07(-0.29%) |
Jul 27, 2004 | 23.58 | 24.09 | 23.47 | 23.95 | 3,687,701 | +0.57(+2.45%) |
Jul 26, 2004 | 23.09 | 23.49 | 22.88 | 23.38 | 2,850,490 | +0.30(+1.29%) |
Jul 23, 2004 | 22.94 | 23.19 | 22.94 | 23.08 | 2,559,741 | +0.05(+0.20%) |
Jul 22, 2004 | 23.18 | 23.23 | 22.96 | 23.03 | 1,820,144 | -0.26(-1.11%) |
Jul 21, 2004 | 23.52 | 23.57 | 23.29 | 23.29 | 1,915,840 | -0.14(-0.61%) |
Jul 20, 2004 | 23.57 | 23.63 | 23.40 | 23.44 | 2,053,022 | -0.18(-0.75%) |
Jul 19, 2004 | 23.64 | 23.75 | 23.48 | 23.61 | 963,062 | -0.03(-0.12%) |
Jul 16, 2004 | 23.81 | 23.81 | 23.58 | 23.64 | 1,079,152 | -0.02(-0.10%) |
Jul 15, 2004 | 23.67 | 23.77 | 23.54 | 23.66 | 781,605 | -0.04(-0.17%) |
Jul 14, 2004 | 23.75 | 23.89 | 23.62 | 23.70 | 924,016 | -0.10(-0.41%) |
Jul 13, 2004 | 23.93 | 23.93 | 23.70 | 23.80 | 761,211 | -0.21(-0.88%) |
Jul 12, 2004 | 23.92 | 24.14 | 23.84 | 24.01 | 945,805 | +0.01(+0.02%) |
Jul 09, 2004 | 24.02 | 24.05 | 23.88 | 24.01 | 995,832 | +0.02(+0.07%) |
Jul 08, 2004 | 23.81 | 24.10 | 23.81 | 23.99 | 2,186,369 | +0.18(+0.77%) |
Jul 07, 2004 | 23.61 | 23.85 | 23.60 | 23.81 | 1,001,410 | +0.18(+0.75%) |
Jul 06, 2004 | 23.59 | 23.78 | 23.59 | 23.63 | 1,209,536 | -0.07(-0.29%) |
Jul 02, 2004 | 23.61 | 23.76 | 23.60 | 23.70 | 982,236 | -0.03(-0.14%) |
Jul 01, 2004 | 23.72 | 24.01 | 23.51 | 23.73 | 2,045,701 | -0.28(-1.15%) |
Jun 30, 2004 | 23.89 | 24.04 | 23.82 | 24.01 | 1,213,197 | +0.15(+0.65%) |
Jun 29, 2004 | 23.55 | 23.93 | 23.55 | 23.85 | 1,181,821 | +0.19(+0.80%) |
Jun 28, 2004 | 23.76 | 23.97 | 23.61 | 23.66 | 1,853,786 | +0.05(+0.19%) |
Jun 25, 2004 | 23.73 | 23.87 | 23.52 | 23.62 | 1,696,558 | -0.15(-0.63%) |
Jun 24, 2004 | 23.77 | 23.83 | 23.63 | 23.77 | 1,357,177 | -0.09(-0.36%) |
Jun 23, 2004 | 23.85 | 23.93 | 23.59 | 23.85 | 1,410,690 | -0.07(-0.31%) |
Jun 22, 2004 | 23.69 | 23.96 | 23.65 | 23.93 | 1,532,707 | +0.24(+0.99%) |
Jun 21, 2004 | 23.54 | 23.79 | 23.52 | 23.69 | 1,969,702 | +0.13(+0.56%) |
Jun 18, 2004 | 23.58 | 23.65 | 23.40 | 23.56 | 1,959,940 | -0.07(-0.32%) |
Jun 17, 2004 | 23.86 | 23.86 | 23.63 | 23.64 | 1,178,160 | -0.22(-0.91%) |
Jun 16, 2004 | 23.98 | 23.99 | 23.69 | 23.85 | 2,276,836 | -0.18(-0.76%) |
Jun 15, 2004 | 24.09 | 24.13 | 23.96 | 24.04 | 1,587,266 | +0.01(+0.02%) |
Jun 14, 2004 | 24.15 | 24.18 | 23.96 | 24.03 | 1,276,471 | -0.23(-0.95%) |
Jun 10, 2004 | 24.43 | 24.44 | 24.24 | 24.26 | 1,426,378 | -0.16(-0.66%) |
Jun 09, 2004 | 24.54 | 24.55 | 24.40 | 24.42 | 1,371,470 | -0.11(-0.47%) |
Jun 08, 2004 | 24.32 | 24.55 | 24.32 | 24.54 | 2,997,259 | +0.04(+0.16%) |
Jun 07, 2004 | 24.39 | 24.55 | 24.39 | 24.50 | 949,291 | +0.14(+0.57%) |
Jun 04, 2004 | 24.35 | 24.58 | 24.32 | 24.36 | 1,289,544 | +0.03(+0.14%) |
Jun 03, 2004 | 24.35 | 24.65 | 24.31 | 24.32 | 1,409,121 | -0.14(-0.56%) |
Jun 02, 2004 | 24.27 | 24.65 | 24.27 | 24.46 | 1,479,891 | +0.18(+0.76%) |