Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.89 | 23.12 | 22.59 | 23.05 | 129,738 | +0.07(+0.30%) |
Aug 30, 2004 | 23.41 | 23.50 | 22.95 | 22.98 | 152,762 | -0.50(-2.11%) |
Aug 27, 2004 | 23.45 | 23.47 | 23.16 | 23.47 | 62,624 | +0.23(+1.01%) |
Aug 26, 2004 | 23.50 | 23.51 | 22.95 | 23.24 | 165,540 | -0.30(-1.29%) |
Aug 25, 2004 | 23.02 | 23.67 | 22.85 | 23.54 | 180,506 | +0.52(+2.26%) |
Aug 24, 2004 | 23.70 | 23.71 | 22.59 | 23.02 | 298,042 | -0.66(-2.79%) |
Aug 23, 2004 | 23.84 | 24.02 | 23.63 | 23.68 | 141,250 | -0.16(-0.66%) |
Aug 20, 2004 | 23.71 | 23.86 | 23.30 | 23.84 | 190,636 | +0.22(+0.92%) |
Aug 19, 2004 | 24.02 | 24.02 | 22.93 | 23.62 | 331,656 | -0.50(-2.09%) |
Aug 18, 2004 | 23.15 | 24.14 | 22.78 | 24.12 | 306,100 | +0.82(+3.50%) |
Aug 17, 2004 | 23.36 | 23.71 | 23.15 | 23.31 | 142,171 | +0.17(+0.71%) |
Aug 16, 2004 | 22.94 | 23.21 | 22.90 | 23.14 | 287,105 | +0.20(+0.87%) |
Aug 13, 2004 | 23.21 | 23.33 | 22.87 | 22.94 | 163,928 | -0.26(-1.12%) |
Aug 12, 2004 | 23.35 | 23.37 | 22.90 | 23.20 | 273,176 | -0.36(-1.55%) |
Aug 11, 2004 | 23.63 | 23.63 | 22.98 | 23.57 | 165,310 | -0.03(-0.15%) |
Aug 10, 2004 | 23.31 | 23.71 | 23.11 | 23.60 | 172,332 | +0.23(+0.97%) |
Aug 09, 2004 | 23.28 | 23.80 | 23.28 | 23.38 | 234,151 | +0.10(+0.41%) |
Aug 06, 2004 | 23.37 | 23.51 | 22.78 | 23.28 | 539,561 | -0.28(-1.18%) |
Aug 05, 2004 | 24.28 | 24.29 | 23.45 | 23.56 | 308,633 | -0.68(-2.80%) |
Aug 04, 2004 | 23.71 | 24.51 | 23.52 | 24.24 | 340,981 | +0.53(+2.24%) |
Aug 03, 2004 | 24.67 | 24.67 | 23.68 | 23.71 | 247,735 | -0.85(-3.47%) |
Aug 02, 2004 | 24.87 | 24.93 | 24.18 | 24.56 | 276,515 | -0.53(-2.11%) |
Jul 30, 2004 | 24.67 | 25.16 | 24.67 | 25.09 | 281,810 | +0.35(+1.40%) |
Jul 29, 2004 | 24.58 | 25.02 | 24.58 | 24.74 | 370,221 | +0.16(+0.64%) |
Jul 28, 2004 | 24.32 | 24.70 | 23.80 | 24.58 | 324,980 | +0.29(+1.18%) |
Jul 27, 2004 | 24.70 | 24.70 | 24.15 | 24.30 | 372,754 | -0.41(-1.65%) |
Jul 26, 2004 | 24.76 | 25.11 | 24.67 | 24.70 | 541,633 | -0.05(-0.21%) |
Jul 23, 2004 | 24.54 | 24.97 | 24.36 | 24.76 | 455,294 | +0.22(+0.89%) |
Jul 22, 2004 | 24.28 | 24.64 | 22.90 | 24.54 | 840,596 | +0.36(+1.47%) |
Jul 21, 2004 | 24.65 | 24.93 | 23.59 | 24.18 | 2,324,591 | +2.22(+10.13%) |
Jul 20, 2004 | 21.89 | 22.19 | 21.63 | 21.96 | 237,374 | +0.12(+0.56%) |
Jul 19, 2004 | 22.28 | 22.29 | 21.71 | 21.84 | 314,158 | -0.52(-2.33%) |
Jul 16, 2004 | 22.76 | 22.97 | 22.29 | 22.36 | 152,992 | -0.36(-1.57%) |
Jul 15, 2004 | 23.01 | 23.18 | 22.65 | 22.72 | 186,262 | -0.08(-0.34%) |
Jul 14, 2004 | 22.72 | 23.32 | 22.59 | 22.79 | 223,330 | +0.12(+0.54%) |
Jul 13, 2004 | 22.59 | 22.89 | 22.56 | 22.67 | 208,019 | +0.25(+1.12%) |
Jul 12, 2004 | 22.76 | 22.89 | 22.38 | 22.42 | 274,788 | -0.34(-1.49%) |
Jul 09, 2004 | 22.41 | 22.88 | 22.29 | 22.76 | 214,120 | +0.35(+1.55%) |
Jul 08, 2004 | 23.03 | 23.08 | 22.32 | 22.41 | 519,185 | -0.61(-2.64%) |
Jul 07, 2004 | 22.54 | 23.35 | 22.50 | 23.02 | 348,579 | +0.43(+1.88%) |
Jul 06, 2004 | 23.37 | 23.37 | 22.52 | 22.59 | 345,586 | -0.87(-3.70%) |
Jul 02, 2004 | 23.50 | 23.57 | 23.33 | 23.46 | 369,185 | +0.01(+0.04%) |
Jul 01, 2004 | 24.06 | 24.07 | 23.35 | 23.45 | 306,330 | -0.48(-2.00%) |
Jun 30, 2004 | 23.93 | 24.05 | 23.77 | 23.93 | 245,087 | +0.04(+0.18%) |
Jun 29, 2004 | 23.84 | 24.10 | 23.77 | 23.89 | 282,155 | -0.10(-0.40%) |
Jun 28, 2004 | 23.70 | 24.60 | 23.70 | 23.98 | 289,983 | +0.37(+1.58%) |
Jun 25, 2004 | 23.28 | 23.84 | 23.28 | 23.61 | 469,223 | +0.55(+2.37%) |
Jun 24, 2004 | 23.49 | 23.61 | 23.06 | 23.06 | 666,882 | -0.38(-1.63%) |
Jun 23, 2004 | 23.74 | 23.75 | 22.52 | 23.45 | 909,092 | -0.46(-1.93%) |
Jun 22, 2004 | 24.19 | 24.19 | 23.73 | 23.91 | 354,105 | -0.44(-1.82%) |
Jun 21, 2004 | 23.80 | 24.45 | 23.73 | 24.35 | 315,655 | +0.72(+3.05%) |
Jun 18, 2004 | 23.98 | 23.99 | 23.53 | 23.63 | 384,841 | -0.35(-1.45%) |
Jun 17, 2004 | 23.89 | 24.11 | 23.32 | 23.98 | 390,712 | +0.10(+0.40%) |
Jun 16, 2004 | 24.11 | 24.23 | 23.40 | 23.88 | 700,727 | -0.88(-3.54%) |
Jun 15, 2004 | 23.85 | 24.76 | 23.85 | 24.76 | 413,851 | +1.09(+4.59%) |
Jun 14, 2004 | 23.56 | 23.81 | 23.33 | 23.67 | 298,963 | +0.12(+0.52%) |
Jun 10, 2004 | 23.71 | 24.18 | 23.48 | 23.55 | 290,674 | -0.20(-0.84%) |
Jun 09, 2004 | 24.52 | 24.52 | 23.35 | 23.75 | 441,249 | -0.77(-3.15%) |
Jun 08, 2004 | 22.85 | 24.75 | 22.74 | 24.52 | 785,800 | +1.84(+8.12%) |
Jun 07, 2004 | 22.16 | 22.73 | 22.16 | 22.68 | 267,881 | +0.58(+2.63%) |
Jun 04, 2004 | 22.15 | 22.47 | 21.76 | 22.10 | 262,125 | +0.15(+0.67%) |
Jun 03, 2004 | 22.54 | 22.55 | 21.92 | 21.95 | 296,660 | -0.83(-3.62%) |
Jun 02, 2004 | 22.76 | 22.87 | 22.46 | 22.78 | 226,208 | +0.06(+0.27%) |