Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.15 | 20.25 | 19.14 | 19.55 | 3,969,707 | -0.61(-3.01%) |
Aug 30, 2004 | 20.40 | 20.40 | 20.01 | 20.15 | 1,597,996 | -0.24(-1.16%) |
Aug 27, 2004 | 20.52 | 20.59 | 20.26 | 20.39 | 1,721,767 | -0.16(-0.78%) |
Aug 26, 2004 | 20.47 | 20.72 | 20.28 | 20.55 | 1,780,215 | -0.05(-0.24%) |
Aug 25, 2004 | 20.77 | 20.89 | 20.31 | 20.60 | 2,433,739 | -0.22(-1.04%) |
Aug 24, 2004 | 20.77 | 21.14 | 20.52 | 20.82 | 2,182,902 | -0.36(-1.68%) |
Aug 23, 2004 | 21.24 | 21.30 | 20.96 | 21.17 | 1,364,206 | -0.10(-0.49%) |
Aug 20, 2004 | 20.78 | 21.41 | 20.67 | 21.28 | 1,606,878 | +0.32(+1.53%) |
Aug 19, 2004 | 21.17 | 21.22 | 20.86 | 20.96 | 1,175,541 | -0.24(-1.15%) |
Aug 18, 2004 | 20.66 | 21.26 | 20.49 | 21.20 | 1,919,314 | +0.50(+2.39%) |
Aug 17, 2004 | 20.93 | 21.30 | 20.70 | 20.70 | 2,332,459 | -0.13(-0.64%) |
Aug 16, 2004 | 20.19 | 20.90 | 20.19 | 20.84 | 2,187,629 | +0.64(+3.18%) |
Aug 13, 2004 | 19.93 | 20.25 | 19.93 | 20.19 | 2,468,693 | +0.29(+1.44%) |
Aug 12, 2004 | 20.16 | 20.70 | 19.90 | 19.91 | 5,056,001 | -0.56(-2.73%) |
Aug 11, 2004 | 20.73 | 21.19 | 20.26 | 20.47 | 13,937,882 | -2.89(-12.37%) |
Aug 10, 2004 | 23.39 | 23.59 | 22.66 | 23.36 | 2,851,467 | -0.01(-0.06%) |
Aug 09, 2004 | 22.97 | 23.44 | 22.95 | 23.37 | 1,855,996 | +0.57(+2.48%) |
Aug 06, 2004 | 22.90 | 23.29 | 22.03 | 22.81 | 2,738,583 | -0.27(-1.18%) |
Aug 05, 2004 | 24.51 | 24.52 | 23.04 | 23.08 | 7,937,838 | -1.93(-7.71%) |
Aug 04, 2004 | 25.62 | 25.63 | 24.49 | 25.00 | 2,815,797 | -0.80(-3.08%) |
Aug 03, 2004 | 26.28 | 26.37 | 25.57 | 25.80 | 1,968,021 | -0.09(-0.35%) |
Aug 02, 2004 | 25.74 | 26.18 | 25.58 | 25.89 | 2,117,721 | +0.15(+0.57%) |
Jul 30, 2004 | 25.48 | 25.84 | 25.47 | 25.74 | 1,769,184 | +0.18(+0.71%) |
Jul 29, 2004 | 24.95 | 25.76 | 24.89 | 25.56 | 2,184,048 | +0.62(+2.49%) |
Jul 28, 2004 | 24.85 | 25.16 | 24.36 | 24.94 | 1,844,966 | -0.13(-0.53%) |
Jul 27, 2004 | 24.15 | 25.29 | 24.15 | 25.07 | 1,771,333 | +1.20(+5.03%) |
Jul 26, 2004 | 23.94 | 24.31 | 23.76 | 23.87 | 1,036,728 | +0.03(+0.12%) |
Jul 23, 2004 | 24.08 | 24.28 | 23.70 | 23.85 | 1,482,963 | -0.54(-2.20%) |
Jul 22, 2004 | 23.87 | 24.69 | 23.35 | 24.38 | 2,215,850 | +0.49(+2.05%) |
Jul 21, 2004 | 24.70 | 24.77 | 23.89 | 23.89 | 1,962,864 | -0.73(-2.98%) |
Jul 20, 2004 | 23.86 | 24.70 | 23.80 | 24.63 | 2,354,233 | +1.14(+4.84%) |
Jul 19, 2004 | 24.08 | 24.08 | 23.34 | 23.49 | 3,512,870 | -0.66(-2.75%) |
Jul 16, 2004 | 24.59 | 24.61 | 23.65 | 24.15 | 4,154,074 | -0.43(-1.76%) |
Jul 15, 2004 | 25.30 | 25.41 | 24.53 | 24.59 | 2,680,136 | -0.72(-2.84%) |
Jul 14, 2004 | 25.84 | 25.86 | 25.26 | 25.30 | 1,575,219 | -0.54(-2.11%) |
Jul 13, 2004 | 25.69 | 25.91 | 25.58 | 25.85 | 1,335,269 | +0.15(+0.60%) |
Jul 12, 2004 | 25.42 | 25.79 | 25.40 | 25.70 | 1,087,296 | +0.13(+0.52%) |
Jul 09, 2004 | 25.81 | 25.81 | 25.08 | 25.56 | 2,415,403 | -0.27(-1.03%) |
Jul 08, 2004 | 25.48 | 25.97 | 25.23 | 25.83 | 3,453,133 | -0.41(-1.57%) |
Jul 07, 2004 | 26.35 | 26.53 | 26.23 | 26.24 | 2,343,489 | -0.04(-0.16%) |
Jul 06, 2004 | 26.18 | 26.85 | 25.97 | 26.28 | 1,954,841 | +0.05(+0.19%) |
Jul 02, 2004 | 26.60 | 26.60 | 25.88 | 26.23 | 1,645,556 | -0.36(-1.36%) |
Jul 01, 2004 | 27.02 | 27.02 | 26.14 | 26.60 | 2,437,893 | -0.45(-1.68%) |
Jun 30, 2004 | 26.63 | 27.14 | 26.46 | 27.05 | 1,833,505 | +0.34(+1.25%) |
Jun 29, 2004 | 27.08 | 27.08 | 26.27 | 26.71 | 2,665,954 | -0.49(-1.80%) |
Jun 28, 2004 | 27.34 | 27.55 | 27.08 | 27.20 | 1,594,988 | -0.10(-0.38%) |
Jun 25, 2004 | 27.27 | 27.43 | 27.11 | 27.31 | 1,433,541 | +0.19(+0.70%) |
Jun 24, 2004 | 26.63 | 27.46 | 26.58 | 27.12 | 3,075,373 | +0.61(+2.29%) |
Jun 23, 2004 | 26.77 | 26.82 | 26.39 | 26.51 | 2,478,434 | -0.19(-0.71%) |
Jun 22, 2004 | 26.62 | 26.74 | 26.36 | 26.70 | 1,714,461 | +0.08(+0.29%) |
Jun 21, 2004 | 26.44 | 26.78 | 26.07 | 26.62 | 1,828,348 | +0.33(+1.25%) |
Jun 18, 2004 | 26.04 | 26.53 | 26.04 | 26.30 | 1,738,671 | +0.17(+0.67%) |
Jun 17, 2004 | 25.92 | 26.23 | 25.77 | 26.12 | 1,221,955 | +0.21(+0.81%) |
Jun 16, 2004 | 25.89 | 26.17 | 25.76 | 25.91 | 1,164,940 | +0.01(+0.05%) |
Jun 15, 2004 | 25.85 | 26.08 | 25.79 | 25.90 | 1,267,653 | +0.09(+0.35%) |
Jun 14, 2004 | 26.02 | 26.16 | 25.70 | 25.81 | 1,757,438 | -0.24(-0.91%) |
Jun 10, 2004 | 25.67 | 26.14 | 25.63 | 26.04 | 2,620,829 | +0.43(+1.69%) |
Jun 09, 2004 | 25.97 | 26.11 | 25.40 | 25.61 | 1,799,268 | -0.48(-1.85%) |
Jun 08, 2004 | 25.92 | 26.23 | 25.81 | 26.09 | 1,423,226 | +0.17(+0.67%) |
Jun 07, 2004 | 25.50 | 25.97 | 25.50 | 25.92 | 1,830,497 | +0.44(+1.73%) |
Jun 04, 2004 | 26.02 | 26.12 | 25.48 | 25.48 | 2,114,999 | -0.41(-1.59%) |
Jun 03, 2004 | 25.34 | 26.23 | 25.08 | 25.89 | 2,964,781 | +0.45(+1.76%) |
Jun 02, 2004 | 25.48 | 25.51 | 25.03 | 25.44 | 2,640,741 | +0.03(+0.14%) |