Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.91 | 23.12 | 22.85 | 23.12 | 125,717 | +0.33(+1.45%) |
Aug 30, 2004 | 22.79 | 22.87 | 22.66 | 22.79 | 159,110 | +0.04(+0.19%) |
Aug 27, 2004 | 22.60 | 22.77 | 22.57 | 22.75 | 147,816 | +0.21(+0.92%) |
Aug 26, 2004 | 22.62 | 22.79 | 22.52 | 22.54 | 125,553 | +0.02(+0.08%) |
Aug 25, 2004 | 22.62 | 22.73 | 22.52 | 22.52 | 170,733 | -0.10(-0.46%) |
Aug 24, 2004 | 22.30 | 22.66 | 22.30 | 22.63 | 361,273 | +0.32(+1.45%) |
Aug 23, 2004 | 22.60 | 22.60 | 22.30 | 22.30 | 132,101 | -0.20(-0.90%) |
Aug 20, 2004 | 22.34 | 22.66 | 22.34 | 22.51 | 380,262 | +0.23(+1.04%) |
Aug 19, 2004 | 22.66 | 22.82 | 22.27 | 22.27 | 233,755 | -0.54(-2.38%) |
Aug 18, 2004 | 22.51 | 22.82 | 22.38 | 22.82 | 238,339 | +0.40(+1.80%) |
Aug 17, 2004 | 22.18 | 22.41 | 22.12 | 22.41 | 147,652 | +0.38(+1.75%) |
Aug 16, 2004 | 21.69 | 22.03 | 21.69 | 22.03 | 108,856 | +0.46(+2.12%) |
Aug 13, 2004 | 21.73 | 21.85 | 21.52 | 21.57 | 97,070 | -0.08(-0.37%) |
Aug 12, 2004 | 21.99 | 21.99 | 21.65 | 21.65 | 172,533 | -0.43(-1.96%) |
Aug 11, 2004 | 21.99 | 22.14 | 21.82 | 22.08 | 231,627 | +0.01(+0.06%) |
Aug 10, 2004 | 22.00 | 22.21 | 21.95 | 22.07 | 132,592 | +0.19(+0.87%) |
Aug 09, 2004 | 21.99 | 22.14 | 21.88 | 21.88 | 262,565 | -0.13(-0.61%) |
Aug 06, 2004 | 21.80 | 22.13 | 21.68 | 22.02 | 304,962 | +0.23(+1.04%) |
Aug 05, 2004 | 21.92 | 21.99 | 21.79 | 21.79 | 206,909 | -0.13(-0.59%) |
Aug 04, 2004 | 21.64 | 21.93 | 21.47 | 21.92 | 190,704 | +0.29(+1.33%) |
Aug 03, 2004 | 21.74 | 21.93 | 21.63 | 21.63 | 336,228 | -0.05(-0.25%) |
Aug 02, 2004 | 21.56 | 21.70 | 21.35 | 21.69 | 255,854 | +0.06(+0.28%) |
Jul 30, 2004 | 21.38 | 21.64 | 21.31 | 21.63 | 323,460 | +0.34(+1.58%) |
Jul 29, 2004 | 21.38 | 21.57 | 21.29 | 21.29 | 132,101 | +0.04(+0.20%) |
Jul 28, 2004 | 21.00 | 21.51 | 20.61 | 21.25 | 176,135 | +0.19(+0.90%) |
Jul 27, 2004 | 20.90 | 21.16 | 20.81 | 21.06 | 91,668 | +0.16(+0.79%) |
Jul 26, 2004 | 21.08 | 21.19 | 20.83 | 20.89 | 141,268 | -0.21(-0.98%) |
Jul 23, 2004 | 21.34 | 21.55 | 21.10 | 21.10 | 212,639 | -0.35(-1.65%) |
Jul 22, 2004 | 21.99 | 21.99 | 21.45 | 21.45 | 325,260 | -0.48(-2.20%) |
Jul 21, 2004 | 22.31 | 22.38 | 21.88 | 21.94 | 304,799 | -0.25(-1.13%) |
Jul 20, 2004 | 21.80 | 22.22 | 21.71 | 22.19 | 241,612 | +0.39(+1.79%) |
Jul 19, 2004 | 21.79 | 21.93 | 21.65 | 21.80 | 104,600 | -0.01(-0.06%) |
Jul 16, 2004 | 21.84 | 22.05 | 21.72 | 21.81 | 196,433 | +0.15(+0.68%) |
Jul 15, 2004 | 21.53 | 21.74 | 21.44 | 21.66 | 144,051 | +0.18(+0.82%) |
Jul 14, 2004 | 21.44 | 21.49 | 21.26 | 21.49 | 200,198 | +0.20(+0.92%) |
Jul 13, 2004 | 21.23 | 21.52 | 21.14 | 21.29 | 369,294 | -0.24(-1.11%) |
Jul 12, 2004 | 21.14 | 21.53 | 21.09 | 21.53 | 213,784 | +0.47(+2.23%) |
Jul 09, 2004 | 21.34 | 21.43 | 20.98 | 21.06 | 146,506 | -0.17(-0.81%) |
Jul 08, 2004 | 21.53 | 21.57 | 21.17 | 21.23 | 227,207 | -0.28(-1.31%) |
Jul 07, 2004 | 21.28 | 21.51 | 21.19 | 21.51 | 169,260 | +0.35(+1.67%) |
Jul 06, 2004 | 21.33 | 21.33 | 20.94 | 21.16 | 238,011 | -0.15(-0.72%) |
Jul 02, 2004 | 20.95 | 21.31 | 20.95 | 21.31 | 389,101 | +0.49(+2.35%) |
Jul 01, 2004 | 20.83 | 20.92 | 20.65 | 20.82 | 276,152 | -0.01(-0.06%) |
Jun 30, 2004 | 20.83 | 20.92 | 20.59 | 20.83 | 449,996 | +0.12(+0.59%) |
Jun 29, 2004 | 21.01 | 21.08 | 20.61 | 20.71 | 369,458 | -0.30(-1.43%) |
Jun 28, 2004 | 21.20 | 21.21 | 21.01 | 21.01 | 327,552 | -0.37(-1.74%) |
Jun 25, 2004 | 21.20 | 21.40 | 21.19 | 21.38 | 349,815 | +0.31(+1.48%) |
Jun 24, 2004 | 21.23 | 21.36 | 21.07 | 21.07 | 138,158 | -0.07(-0.32%) |
Jun 23, 2004 | 21.20 | 21.26 | 21.14 | 21.14 | 238,339 | -0.03(-0.14%) |
Jun 22, 2004 | 21.31 | 21.38 | 21.15 | 21.17 | 199,707 | -0.09(-0.43%) |
Jun 21, 2004 | 21.23 | 21.35 | 21.11 | 21.26 | 152,235 | +0.06(+0.29%) |
Jun 18, 2004 | 21.02 | 21.21 | 20.92 | 21.20 | 360,291 | +0.18(+0.84%) |
Jun 17, 2004 | 21.13 | 21.13 | 20.93 | 21.02 | 288,593 | -0.10(-0.49%) |
Jun 16, 2004 | 20.98 | 21.17 | 20.80 | 21.12 | 119,169 | +0.15(+0.70%) |
Jun 15, 2004 | 20.73 | 20.99 | 20.70 | 20.98 | 212,966 | +0.36(+1.75%) |
Jun 14, 2004 | 20.74 | 20.88 | 20.53 | 20.62 | 810,451 | -0.37(-1.75%) |
Jun 10, 2004 | 21.05 | 21.05 | 20.77 | 20.98 | 162,548 | +0.03(+0.15%) |
Jun 09, 2004 | 21.15 | 21.21 | 20.95 | 20.95 | 203,472 | -0.13(-0.64%) |
Jun 08, 2004 | 21.19 | 21.19 | 20.98 | 21.09 | 156,164 | -0.02(-0.12%) |
Jun 07, 2004 | 20.95 | 21.16 | 20.92 | 21.11 | 136,193 | +0.21(+0.99%) |
Jun 04, 2004 | 20.94 | 21.11 | 20.74 | 20.90 | 165,986 | +0.12(+0.59%) |
Jun 03, 2004 | 21.01 | 21.08 | 20.76 | 20.78 | 162,221 | -0.30(-1.42%) |
Jun 02, 2004 | 20.59 | 21.08 | 20.50 | 21.08 | 229,499 | +0.45(+2.16%) |