Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.10 | 20.21 | 20.04 | 20.15 | 2,021,007 | +0.06(+0.29%) |
Aug 30, 2004 | 20.24 | 20.25 | 20.08 | 20.10 | 1,294,334 | -0.14(-0.70%) |
Aug 27, 2004 | 20.32 | 20.33 | 20.22 | 20.24 | 1,829,133 | +0.18(+0.90%) |
Aug 26, 2004 | 19.85 | 20.07 | 19.83 | 20.06 | 3,012,017 | +0.32(+1.64%) |
Aug 25, 2004 | 19.58 | 19.75 | 19.52 | 19.73 | 2,247,582 | +0.34(+1.74%) |
Aug 24, 2004 | 19.50 | 19.51 | 19.32 | 19.40 | 2,253,705 | -0.12(-0.60%) |
Aug 23, 2004 | 19.54 | 19.61 | 19.45 | 19.51 | 2,885,257 | +0.07(+0.35%) |
Aug 20, 2004 | 19.33 | 19.45 | 19.32 | 19.44 | 1,624,603 | -0.00(-0.03%) |
Aug 19, 2004 | 19.39 | 19.54 | 19.34 | 19.45 | 2,126,334 | +0.13(+0.68%) |
Aug 18, 2004 | 19.02 | 19.36 | 19.01 | 19.32 | 2,941,187 | +0.18(+0.95%) |
Aug 17, 2004 | 19.28 | 19.34 | 19.11 | 19.14 | 1,989,164 | -0.31(-1.61%) |
Aug 16, 2004 | 19.19 | 19.52 | 19.17 | 19.45 | 1,607,048 | +0.32(+1.69%) |
Aug 13, 2004 | 19.32 | 19.38 | 19.11 | 19.13 | 1,973,855 | -0.10(-0.53%) |
Aug 12, 2004 | 19.33 | 19.41 | 19.21 | 19.23 | 1,518,256 | -0.14(-0.71%) |
Aug 11, 2004 | 19.21 | 19.41 | 19.13 | 19.37 | 3,272,272 | -0.11(-0.58%) |
Aug 10, 2004 | 19.37 | 19.52 | 19.33 | 19.48 | 2,830,553 | -0.05(-0.25%) |
Aug 09, 2004 | 19.32 | 19.57 | 19.21 | 19.53 | 4,476,997 | -0.07(-0.37%) |
Aug 06, 2004 | 19.55 | 19.66 | 19.47 | 19.60 | 2,459,460 | -0.08(-0.42%) |
Aug 05, 2004 | 19.84 | 19.87 | 19.68 | 19.68 | 1,677,674 | -0.39(-1.95%) |
Aug 04, 2004 | 19.78 | 20.08 | 19.77 | 20.08 | 1,136,752 | +0.03(+0.17%) |
Aug 03, 2004 | 20.11 | 20.21 | 19.99 | 20.04 | 1,443,547 | -0.15(-0.73%) |
Aug 02, 2004 | 20.16 | 20.45 | 20.12 | 20.19 | 1,506,212 | +0.13(+0.64%) |
Jul 30, 2004 | 19.96 | 20.15 | 19.94 | 20.06 | 1,537,239 | +0.14(+0.69%) |
Jul 29, 2004 | 19.88 | 20.04 | 19.72 | 19.92 | 1,599,292 | +0.00(+0.02%) |
Jul 28, 2004 | 19.87 | 19.98 | 19.73 | 19.92 | 1,758,507 | +0.13(+0.64%) |
Jul 27, 2004 | 19.68 | 19.79 | 19.40 | 19.79 | 3,434,140 | +0.29(+1.48%) |
Jul 26, 2004 | 19.65 | 19.73 | 19.44 | 19.50 | 1,544,383 | -0.20(-1.02%) |
Jul 23, 2004 | 19.79 | 19.79 | 19.63 | 19.70 | 1,888,124 | -0.19(-0.94%) |
Jul 22, 2004 | 19.47 | 19.89 | 19.40 | 19.89 | 3,782,372 | +0.43(+2.19%) |
Jul 21, 2004 | 19.63 | 19.68 | 19.44 | 19.46 | 1,783,818 | -0.08(-0.43%) |
Jul 20, 2004 | 19.62 | 19.69 | 19.45 | 19.55 | 1,631,747 | +0.26(+1.37%) |
Jul 19, 2004 | 19.17 | 19.42 | 19.16 | 19.28 | 1,682,982 | -0.01(-0.08%) |
Jul 16, 2004 | 19.37 | 19.38 | 19.27 | 19.30 | 1,497,435 | +0.04(+0.23%) |
Jul 15, 2004 | 19.49 | 19.55 | 19.23 | 19.25 | 2,419,452 | -0.27(-1.38%) |
Jul 14, 2004 | 19.71 | 19.76 | 19.45 | 19.52 | 4,214,089 | +0.00(+0.03%) |
Jul 13, 2004 | 19.58 | 19.58 | 19.44 | 19.52 | 3,751,753 | -0.22(-1.12%) |
Jul 12, 2004 | 19.72 | 19.81 | 19.62 | 19.74 | 2,235,335 | -0.23(-1.13%) |
Jul 09, 2004 | 20.08 | 20.08 | 19.94 | 19.96 | 1,962,832 | +0.06(+0.30%) |
Jul 08, 2004 | 19.87 | 20.07 | 19.87 | 19.90 | 2,113,066 | -0.02(-0.10%) |
Jul 07, 2004 | 19.80 | 20.01 | 19.78 | 19.92 | 1,563,366 | -0.06(-0.32%) |
Jul 06, 2004 | 19.90 | 19.99 | 19.85 | 19.99 | 1,307,602 | -0.21(-1.04%) |
Jul 02, 2004 | 20.19 | 20.32 | 20.10 | 20.20 | 2,079,998 | +0.19(+0.93%) |
Jul 01, 2004 | 20.14 | 20.15 | 19.78 | 20.01 | 3,440,060 | -0.30(-1.47%) |
Jun 30, 2004 | 20.19 | 20.34 | 20.05 | 20.31 | 2,948,535 | -0.20(-0.98%) |
Jun 29, 2004 | 20.48 | 20.55 | 20.38 | 20.51 | 2,027,743 | -0.19(-0.90%) |
Jun 28, 2004 | 20.71 | 20.85 | 20.65 | 20.70 | 1,242,691 | -0.05(-0.24%) |
Jun 25, 2004 | 20.70 | 20.86 | 20.60 | 20.75 | 2,321,066 | -0.14(-0.68%) |
Jun 24, 2004 | 20.91 | 21.08 | 20.82 | 20.89 | 2,548,457 | -0.15(-0.72%) |
Jun 23, 2004 | 20.88 | 21.08 | 20.79 | 21.04 | 1,589,290 | +0.11(+0.51%) |
Jun 22, 2004 | 20.83 | 20.93 | 20.75 | 20.93 | 1,799,943 | -0.07(-0.35%) |
Jun 21, 2004 | 21.01 | 21.06 | 20.87 | 21.01 | 1,847,095 | -0.01(-0.05%) |
Jun 18, 2004 | 20.91 | 21.10 | 20.88 | 21.02 | 2,969,356 | +0.19(+0.89%) |
Jun 17, 2004 | 20.70 | 20.91 | 20.65 | 20.83 | 1,376,595 | +0.02(+0.09%) |
Jun 16, 2004 | 20.86 | 20.99 | 20.75 | 20.81 | 1,209,216 | +0.26(+1.26%) |
Jun 15, 2004 | 20.47 | 20.57 | 20.41 | 20.55 | 1,532,544 | +0.19(+0.91%) |
Jun 14, 2004 | 20.38 | 20.48 | 20.34 | 20.37 | 2,009,984 | -0.46(-2.21%) |
Jun 10, 2004 | 20.82 | 20.87 | 20.68 | 20.83 | 1,002,440 | -0.12(-0.58%) |
Jun 09, 2004 | 20.96 | 21.05 | 20.88 | 20.95 | 1,956,096 | -0.08(-0.40%) |
Jun 08, 2004 | 20.85 | 21.03 | 20.81 | 21.03 | 2,487,629 | +0.19(+0.89%) |
Jun 07, 2004 | 20.62 | 20.85 | 20.55 | 20.85 | 1,692,371 | +0.09(+0.42%) |
Jun 04, 2004 | 20.62 | 20.81 | 20.58 | 20.76 | 1,309,439 | +0.14(+0.69%) |
Jun 03, 2004 | 20.44 | 20.78 | 20.44 | 20.62 | 5,139,984 | +0.34(+1.67%) |
Jun 02, 2004 | 21.20 | 21.23 | 20.10 | 20.28 | 8,746,199 | -0.68(-3.23%) |