Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.82 | 18.83 | 18.22 | 18.63 | 2,394,818 | -0.17(-0.92%) |
Aug 30, 2004 | 19.26 | 19.34 | 18.75 | 18.81 | 1,263,273 | -0.53(-2.73%) |
Aug 27, 2004 | 19.07 | 19.51 | 19.02 | 19.33 | 1,479,312 | +0.27(+1.41%) |
Aug 26, 2004 | 18.90 | 19.08 | 18.64 | 19.07 | 2,604,496 | +0.03(+0.18%) |
Aug 25, 2004 | 18.56 | 19.31 | 18.41 | 19.03 | 2,467,100 | +0.46(+2.47%) |
Aug 24, 2004 | 19.45 | 19.55 | 18.38 | 18.57 | 2,295,125 | -0.73(-3.76%) |
Aug 23, 2004 | 19.22 | 19.64 | 19.06 | 19.30 | 2,257,075 | +0.20(+1.04%) |
Aug 20, 2004 | 18.73 | 19.22 | 18.63 | 19.10 | 1,886,062 | +0.25(+1.33%) |
Aug 19, 2004 | 19.13 | 19.26 | 18.69 | 18.85 | 2,524,580 | -0.35(-1.80%) |
Aug 18, 2004 | 18.03 | 19.28 | 17.95 | 19.20 | 5,777,887 | +1.03(+5.66%) |
Aug 17, 2004 | 17.88 | 18.44 | 17.79 | 18.17 | 3,548,221 | +0.51(+2.89%) |
Aug 16, 2004 | 17.51 | 17.90 | 17.35 | 17.66 | 2,968,570 | +0.41(+2.36%) |
Aug 13, 2004 | 17.47 | 17.51 | 17.18 | 17.25 | 3,384,341 | -0.13(-0.75%) |
Aug 12, 2004 | 17.73 | 17.84 | 17.04 | 17.38 | 6,424,616 | -0.58(-3.23%) |
Aug 11, 2004 | 18.55 | 18.55 | 17.52 | 17.96 | 5,489,334 | -1.11(-5.80%) |
Aug 10, 2004 | 18.68 | 19.08 | 18.52 | 19.07 | 1,882,592 | +0.40(+2.13%) |
Aug 09, 2004 | 18.59 | 18.77 | 18.30 | 18.67 | 3,019,110 | +0.16(+0.89%) |
Aug 06, 2004 | 18.73 | 18.95 | 18.29 | 18.50 | 4,240,980 | -0.61(-3.21%) |
Aug 05, 2004 | 19.90 | 19.93 | 19.07 | 19.12 | 2,590,386 | -0.61(-3.11%) |
Aug 04, 2004 | 19.67 | 19.96 | 19.27 | 19.73 | 2,529,668 | +0.29(+1.47%) |
Aug 03, 2004 | 20.60 | 20.62 | 19.43 | 19.45 | 3,076,705 | -1.12(-5.46%) |
Aug 02, 2004 | 20.60 | 20.61 | 20.11 | 20.57 | 1,950,365 | -0.05(-0.25%) |
Jul 30, 2004 | 20.32 | 20.91 | 20.17 | 20.62 | 2,750,449 | +0.32(+1.58%) |
Jul 29, 2004 | 20.04 | 20.35 | 19.90 | 20.30 | 3,302,343 | +0.66(+3.35%) |
Jul 28, 2004 | 19.75 | 19.86 | 19.26 | 19.64 | 3,720,196 | -0.27(-1.35%) |
Jul 27, 2004 | 19.34 | 20.08 | 19.26 | 19.91 | 5,059,684 | +0.53(+2.72%) |
Jul 26, 2004 | 19.64 | 19.90 | 19.04 | 19.39 | 4,984,973 | -0.19(-0.97%) |
Jul 23, 2004 | 20.03 | 20.84 | 19.57 | 19.58 | 8,746,689 | -0.93(-4.55%) |
Jul 22, 2004 | 18.40 | 21.20 | 18.37 | 20.51 | 20,777,448 | +3.39(+19.80%) |
Jul 21, 2004 | 18.50 | 18.85 | 17.12 | 17.12 | 3,620,966 | -1.36(-7.35%) |
Jul 20, 2004 | 17.90 | 18.48 | 17.79 | 18.48 | 2,835,223 | +0.47(+2.59%) |
Jul 19, 2004 | 17.94 | 18.31 | 17.66 | 18.01 | 2,473,693 | +0.10(+0.58%) |
Jul 16, 2004 | 18.81 | 18.89 | 17.79 | 17.91 | 3,945,950 | -0.64(-3.45%) |
Jul 15, 2004 | 18.56 | 18.88 | 18.11 | 18.55 | 4,354,319 | +0.04(+0.23%) |
Jul 14, 2004 | 19.39 | 19.45 | 18.16 | 18.50 | 9,862,505 | -2.18(-10.53%) |
Jul 13, 2004 | 20.93 | 21.24 | 20.52 | 20.68 | 3,110,591 | -0.29(-1.40%) |
Jul 12, 2004 | 21.12 | 21.13 | 20.06 | 20.98 | 4,314,072 | -0.66(-3.04%) |
Jul 09, 2004 | 21.31 | 21.69 | 21.26 | 21.63 | 2,659,199 | +0.50(+2.37%) |
Jul 08, 2004 | 20.63 | 21.59 | 20.53 | 21.13 | 3,620,850 | +0.32(+1.54%) |
Jul 07, 2004 | 20.52 | 21.10 | 20.43 | 20.81 | 1,654,178 | +0.38(+1.86%) |
Jul 06, 2004 | 21.18 | 21.18 | 20.21 | 20.43 | 2,553,955 | -0.73(-3.47%) |
Jul 02, 2004 | 21.70 | 21.83 | 21.01 | 21.17 | 3,719,965 | -0.68(-3.13%) |
Jul 01, 2004 | 23.10 | 23.10 | 21.78 | 21.85 | 3,741,129 | -1.32(-5.71%) |
Jun 30, 2004 | 22.62 | 23.21 | 22.42 | 23.17 | 2,839,386 | +0.41(+1.79%) |
Jun 29, 2004 | 21.93 | 22.81 | 21.77 | 22.77 | 2,505,497 | +0.71(+3.21%) |
Jun 28, 2004 | 22.57 | 22.66 | 21.78 | 22.06 | 2,012,239 | -0.39(-1.73%) |
Jun 25, 2004 | 21.61 | 22.80 | 21.56 | 22.45 | 3,845,101 | +0.66(+3.02%) |
Jun 24, 2004 | 21.72 | 22.13 | 21.55 | 21.79 | 2,326,814 | +0.13(+0.60%) |
Jun 23, 2004 | 21.30 | 21.83 | 21.11 | 21.66 | 2,851,530 | +0.35(+1.66%) |
Jun 22, 2004 | 20.26 | 21.31 | 20.14 | 21.31 | 2,388,225 | +1.11(+5.48%) |
Jun 21, 2004 | 20.23 | 20.71 | 20.03 | 20.20 | 1,492,959 | -0.09(-0.43%) |
Jun 18, 2004 | 20.23 | 20.62 | 20.09 | 20.28 | 2,370,877 | +0.00(+0.00%) |
Jun 17, 2004 | 20.92 | 20.96 | 20.10 | 20.28 | 2,695,977 | -0.81(-3.85%) |
Jun 16, 2004 | 21.47 | 21.50 | 20.94 | 21.10 | 1,324,337 | -0.33(-1.53%) |
Jun 15, 2004 | 21.02 | 21.54 | 20.98 | 21.43 | 1,815,514 | +0.74(+3.60%) |
Jun 14, 2004 | 20.89 | 20.92 | 20.56 | 20.68 | 1,751,442 | -0.37(-1.77%) |
Jun 10, 2004 | 21.10 | 21.18 | 20.85 | 21.05 | 1,468,787 | +0.22(+1.04%) |
Jun 09, 2004 | 21.33 | 21.45 | 20.66 | 20.84 | 2,333,406 | -0.68(-3.17%) |
Jun 08, 2004 | 21.43 | 21.61 | 21.25 | 21.52 | 1,326,766 | -0.24(-1.11%) |
Jun 07, 2004 | 21.12 | 21.76 | 21.12 | 21.76 | 1,489,489 | +0.78(+3.71%) |
Jun 04, 2004 | 20.79 | 21.34 | 20.70 | 20.99 | 2,314,670 | +0.65(+3.19%) |
Jun 03, 2004 | 20.88 | 20.93 | 20.32 | 20.34 | 2,609,469 | -0.65(-3.09%) |
Jun 02, 2004 | 21.60 | 21.60 | 20.67 | 20.99 | 2,676,085 | -0.58(-2.69%) |