Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.80 | 20.84 | 20.71 | 20.79 | 238,332 | +0.07(+0.35%) |
Aug 30, 2004 | 20.82 | 20.82 | 20.52 | 20.72 | 230,105 | -0.05(-0.23%) |
Aug 27, 2004 | 20.53 | 20.79 | 20.50 | 20.77 | 111,812 | +0.27(+1.33%) |
Aug 26, 2004 | 20.50 | 20.54 | 20.33 | 20.50 | 124,651 | -0.12(-0.58%) |
Aug 25, 2004 | 20.47 | 20.73 | 20.47 | 20.62 | 198,195 | +0.18(+0.86%) |
Aug 24, 2004 | 20.19 | 20.46 | 20.19 | 20.44 | 167,905 | +0.26(+1.27%) |
Aug 23, 2004 | 20.18 | 20.26 | 20.10 | 20.18 | 123,404 | +0.06(+0.32%) |
Aug 20, 2004 | 20.18 | 20.20 | 20.08 | 20.12 | 113,931 | -0.06(-0.28%) |
Aug 19, 2004 | 20.22 | 20.22 | 20.18 | 20.18 | 130,385 | -0.02(-0.08%) |
Aug 18, 2004 | 20.10 | 20.22 | 20.06 | 20.19 | 135,371 | +0.10(+0.48%) |
Aug 17, 2004 | 20.14 | 20.15 | 20.06 | 20.10 | 161,423 | -0.03(-0.16%) |
Aug 16, 2004 | 20.13 | 20.25 | 20.09 | 20.13 | 166,658 | +0.03(+0.16%) |
Aug 13, 2004 | 20.06 | 20.15 | 20.06 | 20.10 | 220,383 | +0.03(+0.16%) |
Aug 12, 2004 | 20.02 | 20.18 | 19.99 | 20.06 | 195,203 | +0.14(+0.68%) |
Aug 11, 2004 | 19.98 | 20.05 | 19.86 | 19.93 | 234,344 | -0.06(-0.28%) |
Aug 10, 2004 | 19.94 | 20.02 | 19.87 | 19.98 | 309,259 | -0.07(-0.36%) |
Aug 09, 2004 | 20.51 | 20.51 | 20.06 | 20.06 | 492,247 | -0.38(-1.85%) |
Aug 06, 2004 | 20.38 | 20.58 | 20.31 | 20.43 | 360,615 | -0.03(-0.16%) |
Aug 05, 2004 | 20.79 | 20.82 | 20.42 | 20.47 | 329,452 | -0.35(-1.70%) |
Aug 04, 2004 | 21.06 | 21.06 | 20.75 | 20.82 | 235,839 | -0.24(-1.14%) |
Aug 03, 2004 | 21.16 | 21.16 | 21.00 | 21.06 | 136,243 | -0.05(-0.23%) |
Aug 02, 2004 | 21.20 | 21.20 | 21.03 | 21.11 | 247,681 | -0.19(-0.90%) |
Jul 30, 2004 | 21.16 | 21.33 | 21.06 | 21.30 | 239,953 | +0.14(+0.64%) |
Jul 29, 2004 | 21.34 | 21.38 | 20.97 | 21.16 | 382,554 | -0.33(-1.53%) |
Jul 28, 2004 | 21.76 | 21.76 | 21.26 | 21.49 | 377,942 | -0.43(-1.94%) |
Jul 27, 2004 | 21.24 | 22.18 | 21.24 | 21.92 | 762,366 | +0.85(+4.04%) |
Jul 26, 2004 | 21.26 | 21.28 | 20.98 | 21.07 | 299,038 | -0.29(-1.35%) |
Jul 23, 2004 | 21.34 | 21.40 | 21.30 | 21.36 | 293,054 | +0.02(+0.07%) |
Jul 22, 2004 | 21.36 | 21.41 | 21.26 | 21.34 | 160,675 | -0.02(-0.07%) |
Jul 21, 2004 | 21.12 | 21.45 | 21.12 | 21.36 | 119,041 | +0.23(+1.10%) |
Jul 20, 2004 | 21.11 | 21.20 | 20.98 | 21.12 | 91,493 | +0.02(+0.08%) |
Jul 19, 2004 | 21.07 | 21.41 | 20.99 | 21.11 | 225,992 | +0.11(+0.53%) |
Jul 16, 2004 | 20.95 | 21.06 | 20.82 | 20.99 | 149,207 | -0.06(-0.30%) |
Jul 15, 2004 | 21.07 | 21.26 | 21.03 | 21.06 | 262,889 | -0.14(-0.64%) |
Jul 14, 2004 | 20.85 | 21.21 | 20.75 | 21.20 | 192,710 | +0.31(+1.50%) |
Jul 13, 2004 | 20.76 | 20.94 | 20.65 | 20.88 | 275,105 | +0.04(+0.19%) |
Jul 12, 2004 | 20.43 | 20.85 | 20.42 | 20.84 | 323,594 | +0.38(+1.84%) |
Jul 09, 2004 | 20.26 | 20.51 | 20.22 | 20.47 | 233,845 | +0.40(+2.00%) |
Jul 08, 2004 | 20.02 | 20.58 | 20.02 | 20.06 | 284,952 | -0.02(-0.12%) |
Jul 07, 2004 | 20.22 | 20.38 | 19.92 | 20.09 | 277,224 | +0.02(+0.08%) |
Jul 06, 2004 | 20.38 | 20.38 | 19.85 | 20.07 | 306,018 | -0.32(-1.57%) |
Jul 02, 2004 | 20.39 | 20.46 | 20.26 | 20.39 | 186,228 | +0.00(+0.00%) |
Jul 01, 2004 | 20.42 | 20.50 | 20.22 | 20.39 | 277,099 | +0.12(+0.59%) |
Jun 30, 2004 | 20.08 | 20.38 | 20.06 | 20.27 | 199,192 | +0.19(+0.96%) |
Jun 29, 2004 | 19.94 | 20.10 | 19.94 | 20.08 | 195,826 | +0.10(+0.48%) |
Jun 28, 2004 | 19.91 | 20.09 | 19.91 | 19.98 | 128,889 | +0.07(+0.36%) |
Jun 25, 2004 | 20.12 | 20.18 | 19.89 | 19.91 | 113,307 | -0.21(-1.04%) |
Jun 24, 2004 | 19.79 | 20.18 | 19.79 | 20.12 | 233,970 | +0.37(+1.87%) |
Jun 23, 2004 | 20.06 | 20.06 | 19.61 | 19.75 | 300,409 | -0.30(-1.52%) |
Jun 22, 2004 | 20.09 | 20.12 | 20.02 | 20.06 | 149,082 | -0.06(-0.32%) |
Jun 21, 2004 | 20.12 | 20.18 | 20.06 | 20.12 | 169,525 | +0.06(+0.28%) |
Jun 18, 2004 | 19.96 | 20.06 | 19.95 | 20.06 | 142,850 | +0.03(+0.16%) |
Jun 17, 2004 | 19.83 | 20.06 | 19.82 | 20.03 | 152,448 | +0.12(+0.60%) |
Jun 16, 2004 | 20.18 | 20.18 | 19.86 | 19.91 | 139,858 | -0.12(-0.60%) |
Jun 15, 2004 | 19.98 | 20.10 | 19.91 | 20.03 | 125,149 | +0.01(+0.04%) |
Jun 14, 2004 | 20.22 | 20.22 | 20.02 | 20.02 | 209,787 | -0.19(-0.95%) |
Jun 10, 2004 | 20.15 | 20.24 | 20.00 | 20.22 | 225,369 | +0.02(+0.08%) |
Jun 09, 2004 | 20.08 | 20.22 | 20.02 | 20.20 | 223,998 | +0.06(+0.28%) |
Jun 08, 2004 | 20.26 | 20.26 | 20.02 | 20.14 | 98,972 | -0.09(-0.44%) |
Jun 07, 2004 | 20.02 | 20.23 | 20.00 | 20.23 | 114,180 | +0.24(+1.20%) |
Jun 04, 2004 | 20.09 | 20.12 | 19.86 | 19.99 | 117,795 | -0.14(-0.72%) |
Jun 03, 2004 | 19.83 | 20.14 | 19.73 | 20.14 | 540,736 | +0.30(+1.54%) |
Jun 02, 2004 | 19.92 | 19.92 | 19.52 | 19.83 | 310,630 | -0.04(-0.20%) |