Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.96 | 21.11 | 20.76 | 21.01 | 384,439 | +0.15(+0.73%) |
Aug 30, 2004 | 20.82 | 20.98 | 20.76 | 20.86 | 330,108 | +0.01(+0.06%) |
Aug 27, 2004 | 20.70 | 20.87 | 20.70 | 20.85 | 379,588 | +0.21(+1.02%) |
Aug 26, 2004 | 20.57 | 20.73 | 20.57 | 20.64 | 480,973 | +0.02(+0.12%) |
Aug 25, 2004 | 20.47 | 20.62 | 20.44 | 20.61 | 281,598 | +0.17(+0.85%) |
Aug 24, 2004 | 20.49 | 20.61 | 20.42 | 20.44 | 260,254 | -0.03(-0.14%) |
Aug 23, 2004 | 20.74 | 20.74 | 20.41 | 20.47 | 262,194 | -0.21(-1.04%) |
Aug 20, 2004 | 20.54 | 20.69 | 20.43 | 20.68 | 263,892 | +0.18(+0.86%) |
Aug 19, 2004 | 20.64 | 20.64 | 20.44 | 20.50 | 315,070 | -0.16(-0.76%) |
Aug 18, 2004 | 20.65 | 20.66 | 20.47 | 20.66 | 326,712 | +0.09(+0.42%) |
Aug 17, 2004 | 20.72 | 20.81 | 20.47 | 20.57 | 244,246 | -0.04(-0.20%) |
Aug 16, 2004 | 20.42 | 20.68 | 20.42 | 20.61 | 334,474 | +0.16(+0.81%) |
Aug 13, 2004 | 20.53 | 20.66 | 20.35 | 20.45 | 171,481 | -0.10(-0.50%) |
Aug 12, 2004 | 20.75 | 20.75 | 20.49 | 20.55 | 218,293 | -0.16(-0.78%) |
Aug 11, 2004 | 20.91 | 20.96 | 20.59 | 20.71 | 538,214 | -0.24(-1.14%) |
Aug 10, 2004 | 20.66 | 20.99 | 20.50 | 20.95 | 408,208 | +0.30(+1.44%) |
Aug 09, 2004 | 20.64 | 20.86 | 20.53 | 20.66 | 547,189 | +0.10(+0.48%) |
Aug 06, 2004 | 20.58 | 20.66 | 20.15 | 20.56 | 543,308 | -0.10(-0.50%) |
Aug 05, 2004 | 21.19 | 21.19 | 20.61 | 20.66 | 402,872 | -0.57(-2.68%) |
Aug 04, 2004 | 21.32 | 21.32 | 21.02 | 21.23 | 342,235 | -0.15(-0.69%) |
Aug 03, 2004 | 21.81 | 21.83 | 21.32 | 21.38 | 571,928 | -0.43(-1.98%) |
Aug 02, 2004 | 21.89 | 21.93 | 21.62 | 21.81 | 423,731 | -0.03(-0.13%) |
Jul 30, 2004 | 21.67 | 21.84 | 21.37 | 21.84 | 506,440 | +0.32(+1.49%) |
Jul 29, 2004 | 21.27 | 21.68 | 21.25 | 21.52 | 864,442 | +0.20(+0.95%) |
Jul 28, 2004 | 21.17 | 21.56 | 20.99 | 21.32 | 1,138,764 | +0.14(+0.68%) |
Jul 27, 2004 | 22.99 | 22.99 | 19.92 | 21.17 | 5,363,714 | -1.98(-8.55%) |
Jul 26, 2004 | 23.26 | 23.42 | 22.84 | 23.15 | 595,456 | -0.00(-0.02%) |
Jul 23, 2004 | 23.17 | 23.45 | 23.03 | 23.15 | 558,588 | +0.07(+0.29%) |
Jul 22, 2004 | 23.27 | 23.28 | 22.70 | 23.09 | 361,397 | -0.19(-0.80%) |
Jul 21, 2004 | 23.73 | 23.95 | 23.27 | 23.27 | 586,724 | -0.33(-1.40%) |
Jul 20, 2004 | 22.68 | 23.82 | 22.68 | 23.60 | 1,460,383 | +1.26(+5.63%) |
Jul 19, 2004 | 22.43 | 22.49 | 22.22 | 22.35 | 332,048 | -0.18(-0.79%) |
Jul 16, 2004 | 22.84 | 22.89 | 22.43 | 22.52 | 364,792 | -0.24(-1.05%) |
Jul 15, 2004 | 23.00 | 23.08 | 22.66 | 22.76 | 285,964 | -0.18(-0.79%) |
Jul 14, 2004 | 23.04 | 23.09 | 22.84 | 22.94 | 222,901 | -0.09(-0.41%) |
Jul 13, 2004 | 22.74 | 23.05 | 22.66 | 23.04 | 281,598 | +0.40(+1.78%) |
Jul 12, 2004 | 22.92 | 22.96 | 22.61 | 22.63 | 613,162 | -0.23(-1.01%) |
Jul 09, 2004 | 22.81 | 23.11 | 22.81 | 22.87 | 240,850 | +0.07(+0.29%) |
Jul 08, 2004 | 23.27 | 23.27 | 22.73 | 22.80 | 367,703 | -0.42(-1.83%) |
Jul 07, 2004 | 23.34 | 23.44 | 23.17 | 23.22 | 495,526 | -0.18(-0.78%) |
Jul 06, 2004 | 23.32 | 23.43 | 23.25 | 23.41 | 349,269 | +0.09(+0.37%) |
Jul 02, 2004 | 23.52 | 23.52 | 22.96 | 23.32 | 480,973 | -0.14(-0.58%) |
Jul 01, 2004 | 23.69 | 23.70 | 23.07 | 23.46 | 599,579 | -0.17(-0.73%) |
Jun 30, 2004 | 23.54 | 23.67 | 23.45 | 23.63 | 493,828 | +0.05(+0.19%) |
Jun 29, 2004 | 23.88 | 23.90 | 23.46 | 23.58 | 694,173 | -0.29(-1.23%) |
Jun 28, 2004 | 23.01 | 24.13 | 22.97 | 23.88 | 1,865,196 | +0.87(+3.78%) |
Jun 25, 2004 | 22.38 | 23.01 | 22.22 | 23.01 | 3,132,269 | +0.67(+2.99%) |
Jun 24, 2004 | 22.51 | 22.60 | 22.31 | 22.34 | 410,634 | -0.10(-0.44%) |
Jun 23, 2004 | 21.77 | 22.44 | 21.65 | 22.44 | 537,002 | +0.71(+3.24%) |
Jun 22, 2004 | 21.93 | 21.98 | 21.36 | 21.73 | 740,985 | -0.14(-0.66%) |
Jun 21, 2004 | 22.06 | 22.12 | 21.86 | 21.88 | 292,513 | -0.12(-0.54%) |
Jun 18, 2004 | 22.16 | 22.25 | 21.98 | 22.00 | 575,324 | -0.16(-0.73%) |
Jun 17, 2004 | 21.85 | 22.19 | 21.61 | 22.16 | 816,417 | +0.36(+1.65%) |
Jun 16, 2004 | 21.97 | 21.98 | 21.62 | 21.80 | 247,884 | -0.09(-0.41%) |
Jun 15, 2004 | 21.48 | 22.05 | 21.48 | 21.89 | 422,519 | +0.55(+2.59%) |
Jun 14, 2004 | 21.91 | 21.91 | 21.27 | 21.34 | 867,110 | -0.58(-2.63%) |
Jun 10, 2004 | 21.93 | 22.08 | 21.74 | 21.91 | 580,660 | -0.00(-0.02%) |
Jun 09, 2004 | 22.37 | 22.45 | 21.91 | 21.92 | 531,908 | -0.45(-2.01%) |
Jun 08, 2004 | 22.35 | 22.48 | 22.26 | 22.37 | 417,668 | +0.02(+0.09%) |
Jun 07, 2004 | 22.13 | 22.35 | 22.08 | 22.35 | 383,711 | +0.30(+1.35%) |
Jun 04, 2004 | 21.89 | 22.16 | 21.78 | 22.05 | 728,857 | +0.24(+1.10%) |
Jun 03, 2004 | 21.79 | 21.94 | 21.61 | 21.81 | 424,459 | -0.02(-0.09%) |
Jun 02, 2004 | 21.65 | 21.91 | 21.46 | 21.83 | 479,518 | +0.26(+1.20%) |