Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.01 | 19.09 | 18.34 | 18.37 | 2,022,396 | -0.62(-3.28%) |
Aug 30, 2004 | 19.23 | 19.31 | 18.91 | 19.00 | 1,012,265 | -0.35(-1.82%) |
Aug 27, 2004 | 19.42 | 19.50 | 19.20 | 19.35 | 454,192 | -0.14(-0.73%) |
Aug 26, 2004 | 19.31 | 19.59 | 19.25 | 19.49 | 596,877 | +0.04(+0.19%) |
Aug 25, 2004 | 19.24 | 19.51 | 19.06 | 19.45 | 534,602 | +0.28(+1.45%) |
Aug 24, 2004 | 19.09 | 19.28 | 19.05 | 19.18 | 1,621,411 | +0.08(+0.43%) |
Aug 23, 2004 | 19.20 | 19.61 | 18.54 | 19.09 | 5,926,772 | -1.14(-5.63%) |
Aug 20, 2004 | 19.87 | 20.34 | 19.83 | 20.23 | 1,425,385 | +0.28(+1.39%) |
Aug 19, 2004 | 19.87 | 20.10 | 19.82 | 19.95 | 1,303,103 | +0.08(+0.42%) |
Aug 18, 2004 | 19.50 | 19.87 | 19.29 | 19.87 | 1,987,992 | +0.30(+1.53%) |
Aug 17, 2004 | 19.31 | 19.75 | 19.31 | 19.57 | 576,075 | +0.23(+1.16%) |
Aug 16, 2004 | 18.83 | 19.41 | 18.83 | 19.35 | 737,429 | +0.52(+2.79%) |
Aug 13, 2004 | 19.11 | 19.28 | 18.76 | 18.82 | 971,993 | -0.27(-1.41%) |
Aug 12, 2004 | 19.50 | 19.50 | 19.09 | 19.09 | 764,366 | -0.49(-2.49%) |
Aug 11, 2004 | 19.73 | 19.73 | 19.35 | 19.58 | 1,151,750 | -0.28(-1.40%) |
Aug 10, 2004 | 19.26 | 19.89 | 19.26 | 19.86 | 1,835,305 | +0.70(+3.64%) |
Aug 09, 2004 | 18.83 | 19.20 | 18.83 | 19.16 | 1,631,279 | +0.33(+1.75%) |
Aug 06, 2004 | 19.89 | 19.89 | 18.79 | 18.83 | 2,665,947 | -1.06(-5.32%) |
Aug 05, 2004 | 20.50 | 20.60 | 19.89 | 19.89 | 1,170,019 | -0.66(-3.21%) |
Aug 04, 2004 | 20.82 | 20.82 | 20.33 | 20.55 | 1,104,943 | -0.36(-1.72%) |
Aug 03, 2004 | 21.01 | 21.13 | 20.85 | 20.91 | 1,408,716 | -0.14(-0.64%) |
Aug 02, 2004 | 20.83 | 21.05 | 20.50 | 21.04 | 1,433,253 | +0.18(+0.86%) |
Jul 30, 2004 | 21.03 | 21.07 | 20.76 | 20.86 | 1,608,609 | -0.06(-0.29%) |
Jul 29, 2004 | 21.18 | 21.34 | 20.82 | 20.92 | 1,912,382 | -0.07(-0.36%) |
Jul 28, 2004 | 21.60 | 21.60 | 20.66 | 21.00 | 2,235,758 | -0.60(-2.78%) |
Jul 27, 2004 | 21.66 | 21.75 | 21.48 | 21.60 | 2,745,024 | +0.05(+0.21%) |
Jul 26, 2004 | 21.39 | 21.81 | 21.25 | 21.55 | 2,471,255 | +0.21(+0.98%) |
Jul 23, 2004 | 21.03 | 21.64 | 20.48 | 21.34 | 6,825,822 | +1.75(+8.96%) |
Jul 22, 2004 | 19.95 | 19.98 | 19.32 | 19.59 | 2,476,722 | -0.44(-2.17%) |
Jul 21, 2004 | 20.59 | 20.94 | 19.98 | 20.02 | 1,237,094 | -0.68(-3.30%) |
Jul 20, 2004 | 20.12 | 20.70 | 19.94 | 20.70 | 1,327,372 | +0.58(+2.91%) |
Jul 19, 2004 | 20.48 | 20.52 | 20.07 | 20.12 | 1,019,999 | -0.37(-1.79%) |
Jul 16, 2004 | 20.77 | 21.18 | 20.26 | 20.49 | 2,955,718 | -0.02(-0.11%) |
Jul 15, 2004 | 19.97 | 20.55 | 19.83 | 20.51 | 1,360,843 | +0.55(+2.78%) |
Jul 14, 2004 | 20.33 | 20.35 | 19.84 | 19.95 | 1,161,484 | -0.37(-1.81%) |
Jul 13, 2004 | 20.30 | 20.47 | 20.06 | 20.32 | 737,962 | -0.05(-0.26%) |
Jul 12, 2004 | 20.35 | 20.41 | 20.01 | 20.37 | 883,315 | -0.07(-0.33%) |
Jul 09, 2004 | 20.74 | 20.74 | 19.86 | 20.44 | 3,504,189 | -0.30(-1.45%) |
Jul 08, 2004 | 21.12 | 21.34 | 20.69 | 20.74 | 1,039,468 | -0.47(-2.23%) |
Jul 07, 2004 | 21.63 | 21.93 | 21.15 | 21.21 | 1,978,791 | -0.38(-1.74%) |
Jul 06, 2004 | 21.45 | 21.83 | 21.37 | 21.59 | 1,954,121 | +0.14(+0.66%) |
Jul 02, 2004 | 21.63 | 21.63 | 21.11 | 21.45 | 1,730,225 | -0.30(-1.38%) |
Jul 01, 2004 | 22.50 | 22.50 | 21.69 | 21.75 | 1,570,604 | -0.58(-2.59%) |
Jun 30, 2004 | 22.60 | 22.62 | 22.22 | 22.32 | 2,415,114 | -0.31(-1.36%) |
Jun 29, 2004 | 22.69 | 22.96 | 22.57 | 22.63 | 2,536,063 | -0.18(-0.79%) |
Jun 28, 2004 | 22.80 | 23.22 | 22.72 | 22.81 | 733,162 | -0.21(-0.91%) |
Jun 25, 2004 | 22.67 | 23.23 | 22.65 | 23.02 | 2,198,686 | +0.36(+1.59%) |
Jun 24, 2004 | 22.33 | 22.74 | 22.03 | 22.66 | 1,637,946 | +0.34(+1.51%) |
Jun 23, 2004 | 22.11 | 22.38 | 21.89 | 22.32 | 799,437 | +0.28(+1.26%) |
Jun 22, 2004 | 21.56 | 22.12 | 21.54 | 22.05 | 1,721,690 | +0.64(+2.98%) |
Jun 21, 2004 | 21.73 | 21.74 | 21.35 | 21.41 | 377,515 | -0.32(-1.48%) |
Jun 18, 2004 | 21.76 | 22.08 | 21.59 | 21.73 | 712,226 | -0.25(-1.16%) |
Jun 17, 2004 | 21.97 | 22.05 | 21.62 | 21.99 | 697,290 | -0.15(-0.68%) |
Jun 16, 2004 | 22.21 | 22.27 | 22.02 | 22.14 | 343,378 | -0.07(-0.30%) |
Jun 15, 2004 | 21.93 | 22.29 | 21.91 | 22.20 | 891,049 | +0.34(+1.54%) |
Jun 14, 2004 | 22.23 | 22.36 | 21.66 | 21.87 | 791,169 | -0.36(-1.62%) |
Jun 10, 2004 | 22.12 | 22.41 | 22.12 | 22.23 | 507,132 | +0.11(+0.47%) |
Jun 09, 2004 | 22.35 | 22.51 | 22.06 | 22.12 | 1,214,558 | -0.20(-0.87%) |
Jun 08, 2004 | 22.50 | 22.72 | 22.28 | 22.32 | 1,838,639 | -0.25(-1.10%) |
Jun 07, 2004 | 21.64 | 22.56 | 21.60 | 22.56 | 1,511,396 | +0.94(+4.33%) |
Jun 04, 2004 | 21.56 | 21.72 | 21.33 | 21.63 | 914,119 | +0.25(+1.16%) |
Jun 03, 2004 | 21.65 | 21.65 | 21.27 | 21.38 | 1,192,422 | -0.33(-1.52%) |
Jun 02, 2004 | 21.25 | 21.75 | 21.05 | 21.71 | 780,234 | +0.46(+2.15%) |