Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.87 | 20.92 | 20.75 | 20.85 | 11,895,106 | -0.01(-0.06%) |
Aug 30, 2004 | 20.95 | 20.98 | 20.86 | 20.86 | 8,605,115 | -0.06(-0.31%) |
Aug 27, 2004 | 20.95 | 20.95 | 20.87 | 20.92 | 8,278,511 | +0.06(+0.31%) |
Aug 26, 2004 | 20.84 | 20.91 | 20.81 | 20.86 | 10,843,446 | +0.08(+0.37%) |
Aug 25, 2004 | 20.83 | 20.89 | 20.55 | 20.78 | 13,729,584 | -0.00(-0.02%) |
Aug 24, 2004 | 20.83 | 20.84 | 20.72 | 20.79 | 10,335,342 | +0.04(+0.19%) |
Aug 23, 2004 | 20.75 | 20.83 | 20.72 | 20.75 | 7,688,229 | +0.06(+0.27%) |
Aug 20, 2004 | 20.56 | 20.74 | 20.55 | 20.69 | 11,831,476 | +0.10(+0.50%) |
Aug 19, 2004 | 20.57 | 20.64 | 20.51 | 20.59 | 10,719,472 | +0.01(+0.04%) |
Aug 18, 2004 | 20.29 | 20.60 | 20.27 | 20.58 | 13,909,674 | +0.29(+1.43%) |
Aug 17, 2004 | 20.31 | 20.35 | 20.25 | 20.29 | 8,998,872 | +0.04(+0.21%) |
Aug 16, 2004 | 20.12 | 20.30 | 19.98 | 20.25 | 13,496,194 | +0.21(+1.04%) |
Aug 13, 2004 | 20.23 | 20.35 | 19.71 | 20.04 | 14,664,785 | -0.14(-0.67%) |
Aug 12, 2004 | 20.18 | 20.26 | 20.13 | 20.18 | 13,045,147 | +0.09(+0.42%) |
Aug 11, 2004 | 20.01 | 20.13 | 19.93 | 20.09 | 12,101,259 | +0.12(+0.58%) |
Aug 10, 2004 | 19.93 | 20.00 | 19.83 | 19.98 | 8,754,447 | +0.15(+0.77%) |
Aug 09, 2004 | 19.89 | 20.08 | 19.83 | 19.83 | 7,686,115 | -0.04(-0.19%) |
Aug 06, 2004 | 19.95 | 20.13 | 19.81 | 19.86 | 11,034,102 | -0.07(-0.34%) |
Aug 05, 2004 | 20.14 | 20.22 | 19.89 | 19.93 | 11,462,139 | -0.22(-1.08%) |
Aug 04, 2004 | 20.22 | 20.24 | 20.13 | 20.15 | 8,865,741 | -0.09(-0.44%) |
Aug 03, 2004 | 20.36 | 20.43 | 20.18 | 20.24 | 11,094,914 | -0.12(-0.59%) |
Aug 02, 2004 | 20.34 | 20.44 | 20.24 | 20.36 | 15,231,118 | +0.09(+0.42%) |
Jul 30, 2004 | 20.12 | 20.33 | 20.04 | 20.27 | 20,515,484 | +0.17(+0.85%) |
Jul 29, 2004 | 20.19 | 20.19 | 19.98 | 20.10 | 15,717,854 | +0.21(+1.07%) |
Jul 28, 2004 | 20.06 | 20.08 | 19.76 | 19.89 | 14,544,803 | -0.17(-0.85%) |
Jul 27, 2004 | 20.02 | 20.14 | 19.97 | 20.06 | 10,233,205 | +0.06(+0.30%) |
Jul 26, 2004 | 20.14 | 20.21 | 19.81 | 20.00 | 14,261,871 | -0.14(-0.72%) |
Jul 23, 2004 | 20.12 | 20.20 | 20.08 | 20.14 | 11,513,090 | +0.00(+0.02%) |
Jul 22, 2004 | 20.42 | 20.42 | 20.08 | 20.14 | 16,259,064 | -0.29(-1.44%) |
Jul 21, 2004 | 20.85 | 20.86 | 20.40 | 20.43 | 13,951,233 | -0.34(-1.62%) |
Jul 20, 2004 | 20.80 | 20.92 | 20.67 | 20.77 | 15,119,588 | -0.03(-0.12%) |
Jul 19, 2004 | 20.71 | 20.96 | 20.69 | 20.80 | 11,543,144 | +0.07(+0.33%) |
Jul 16, 2004 | 21.12 | 21.23 | 20.69 | 20.73 | 16,705,650 | +0.20(+0.97%) |
Jul 15, 2004 | 20.83 | 20.87 | 20.53 | 20.53 | 14,349,685 | -0.34(-1.63%) |
Jul 14, 2004 | 20.89 | 21.04 | 20.83 | 20.87 | 11,197,286 | -0.12(-0.55%) |
Jul 13, 2004 | 21.15 | 21.16 | 20.88 | 20.98 | 10,224,048 | -0.20(-0.95%) |
Jul 12, 2004 | 21.24 | 21.32 | 21.05 | 21.18 | 7,736,362 | -0.00(-0.02%) |
Jul 09, 2004 | 21.25 | 21.39 | 21.10 | 21.19 | 11,128,725 | +0.15(+0.71%) |
Jul 08, 2004 | 21.08 | 21.27 | 21.01 | 21.04 | 12,810,584 | +0.04(+0.20%) |
Jul 07, 2004 | 21.12 | 21.24 | 20.89 | 21.00 | 9,869,268 | -0.05(-0.24%) |
Jul 06, 2004 | 21.08 | 21.25 | 20.91 | 21.05 | 9,535,620 | -0.11(-0.52%) |
Jul 02, 2004 | 21.14 | 21.35 | 21.08 | 21.16 | 7,147,489 | -0.06(-0.30%) |
Jul 01, 2004 | 21.41 | 21.42 | 20.98 | 21.22 | 11,785,221 | -0.09(-0.44%) |
Jun 30, 2004 | 21.72 | 21.72 | 21.19 | 21.32 | 13,715,496 | -0.07(-0.34%) |
Jun 29, 2004 | 21.16 | 21.56 | 21.16 | 21.39 | 15,088,830 | +0.26(+1.25%) |
Jun 28, 2004 | 21.21 | 21.90 | 21.00 | 21.12 | 36,968,020 | +0.77(+3.77%) |
Jun 25, 2004 | 20.64 | 20.73 | 20.36 | 20.36 | 14,239,565 | -0.28(-1.34%) |
Jun 24, 2004 | 20.56 | 20.75 | 20.49 | 20.63 | 14,679,812 | -0.01(-0.04%) |
Jun 23, 2004 | 20.49 | 20.64 | 20.37 | 20.64 | 16,800,274 | +0.27(+1.34%) |
Jun 22, 2004 | 20.32 | 20.41 | 20.03 | 20.37 | 16,686,396 | +0.04(+0.19%) |
Jun 21, 2004 | 20.32 | 20.41 | 20.31 | 20.33 | 11,498,532 | +0.07(+0.34%) |
Jun 18, 2004 | 20.26 | 20.43 | 20.16 | 20.26 | 17,724,438 | -0.05(-0.23%) |
Jun 17, 2004 | 20.38 | 20.43 | 20.30 | 20.31 | 8,418,920 | -0.05(-0.25%) |
Jun 16, 2004 | 20.33 | 20.38 | 20.23 | 20.36 | 11,325,721 | +0.11(+0.55%) |
Jun 15, 2004 | 20.42 | 20.42 | 20.16 | 20.25 | 13,243,552 | -0.03(-0.15%) |
Jun 14, 2004 | 20.46 | 20.66 | 20.20 | 20.28 | 19,712,474 | -0.37(-1.77%) |
Jun 10, 2004 | 20.72 | 20.76 | 20.55 | 20.65 | 16,531,429 | -0.07(-0.33%) |
Jun 09, 2004 | 20.93 | 21.00 | 20.63 | 20.72 | 13,245,665 | -0.20(-0.98%) |
Jun 08, 2004 | 20.93 | 21.01 | 20.83 | 20.92 | 13,130,144 | -0.01(-0.04%) |
Jun 07, 2004 | 20.66 | 20.96 | 20.66 | 20.93 | 15,227,361 | +0.33(+1.59%) |
Jun 04, 2004 | 20.86 | 20.92 | 20.57 | 20.60 | 11,127,316 | -0.12(-0.60%) |
Jun 03, 2004 | 20.66 | 20.82 | 20.57 | 20.72 | 9,325,241 | +0.07(+0.33%) |
Jun 02, 2004 | 20.73 | 20.84 | 20.61 | 20.66 | 14,003,828 | +0.02(+0.08%) |