Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.96 | 21.11 | 20.76 | 21.01 | 384,382 | +0.15(+0.73%) |
Aug 30, 2004 | 20.82 | 20.98 | 20.76 | 20.86 | 330,059 | +0.01(+0.06%) |
Aug 27, 2004 | 20.70 | 20.88 | 20.70 | 20.85 | 379,532 | +0.21(+1.02%) |
Aug 26, 2004 | 20.58 | 20.73 | 20.58 | 20.64 | 480,902 | +0.02(+0.12%) |
Aug 25, 2004 | 20.47 | 20.63 | 20.44 | 20.61 | 281,557 | +0.17(+0.85%) |
Aug 24, 2004 | 20.50 | 20.62 | 20.43 | 20.44 | 260,216 | -0.03(-0.14%) |
Aug 23, 2004 | 20.74 | 20.74 | 20.41 | 20.47 | 262,156 | -0.21(-1.04%) |
Aug 20, 2004 | 20.55 | 20.69 | 20.43 | 20.68 | 263,853 | +0.18(+0.86%) |
Aug 19, 2004 | 20.64 | 20.65 | 20.44 | 20.51 | 315,023 | -0.16(-0.76%) |
Aug 18, 2004 | 20.65 | 20.66 | 20.47 | 20.66 | 326,664 | +0.09(+0.42%) |
Aug 17, 2004 | 20.72 | 20.81 | 20.47 | 20.58 | 244,210 | -0.04(-0.20%) |
Aug 16, 2004 | 20.42 | 20.68 | 20.42 | 20.62 | 334,424 | +0.16(+0.81%) |
Aug 13, 2004 | 20.54 | 20.66 | 20.36 | 20.45 | 171,456 | -0.10(-0.50%) |
Aug 12, 2004 | 20.75 | 20.75 | 20.49 | 20.56 | 218,261 | -0.16(-0.78%) |
Aug 11, 2004 | 20.91 | 20.97 | 20.59 | 20.72 | 538,135 | -0.24(-1.14%) |
Aug 10, 2004 | 20.66 | 20.99 | 20.50 | 20.96 | 408,148 | +0.30(+1.44%) |
Aug 09, 2004 | 20.64 | 20.86 | 20.54 | 20.66 | 547,108 | +0.10(+0.48%) |
Aug 06, 2004 | 20.58 | 20.66 | 20.15 | 20.56 | 543,228 | -0.10(-0.50%) |
Aug 05, 2004 | 21.19 | 21.19 | 20.62 | 20.66 | 402,813 | -0.57(-2.68%) |
Aug 04, 2004 | 21.32 | 21.32 | 21.02 | 21.23 | 342,185 | -0.15(-0.69%) |
Aug 03, 2004 | 21.81 | 21.83 | 21.32 | 21.38 | 571,844 | -0.43(-1.99%) |
Aug 02, 2004 | 21.90 | 21.94 | 21.62 | 21.81 | 423,669 | -0.03(-0.13%) |
Jul 30, 2004 | 21.67 | 21.85 | 21.37 | 21.84 | 506,366 | +0.32(+1.49%) |
Jul 29, 2004 | 21.28 | 21.69 | 21.25 | 21.52 | 864,314 | +0.20(+0.95%) |
Jul 28, 2004 | 21.17 | 21.57 | 20.99 | 21.32 | 1,138,596 | +0.14(+0.68%) |
Jul 27, 2004 | 22.99 | 22.99 | 19.92 | 21.17 | 5,362,923 | -1.98(-8.55%) |
Jul 26, 2004 | 23.26 | 23.42 | 22.84 | 23.15 | 595,368 | -0.00(-0.02%) |
Jul 23, 2004 | 23.17 | 23.45 | 23.03 | 23.16 | 558,506 | +0.07(+0.29%) |
Jul 22, 2004 | 23.28 | 23.29 | 22.70 | 23.09 | 361,343 | -0.19(-0.80%) |
Jul 21, 2004 | 23.73 | 23.95 | 23.28 | 23.28 | 586,638 | -0.33(-1.40%) |
Jul 20, 2004 | 22.68 | 23.83 | 22.68 | 23.61 | 1,460,168 | +1.26(+5.63%) |
Jul 19, 2004 | 22.43 | 22.49 | 22.23 | 22.35 | 331,999 | -0.18(-0.79%) |
Jul 16, 2004 | 22.85 | 22.90 | 22.43 | 22.53 | 364,738 | -0.24(-1.05%) |
Jul 15, 2004 | 23.00 | 23.08 | 22.66 | 22.77 | 285,922 | -0.18(-0.79%) |
Jul 14, 2004 | 23.04 | 23.09 | 22.84 | 22.95 | 222,869 | -0.09(-0.41%) |
Jul 13, 2004 | 22.74 | 23.05 | 22.66 | 23.04 | 281,557 | +0.40(+1.79%) |
Jul 12, 2004 | 22.93 | 22.97 | 22.62 | 22.64 | 613,071 | -0.23(-1.01%) |
Jul 09, 2004 | 22.81 | 23.12 | 22.81 | 22.87 | 240,815 | +0.07(+0.29%) |
Jul 08, 2004 | 23.28 | 23.28 | 22.73 | 22.80 | 367,649 | -0.42(-1.83%) |
Jul 07, 2004 | 23.34 | 23.44 | 23.17 | 23.23 | 495,453 | -0.18(-0.77%) |
Jul 06, 2004 | 23.32 | 23.43 | 23.26 | 23.41 | 349,218 | +0.09(+0.37%) |
Jul 02, 2004 | 23.52 | 23.52 | 22.97 | 23.32 | 480,902 | -0.14(-0.58%) |
Jul 01, 2004 | 23.69 | 23.70 | 23.07 | 23.46 | 599,491 | -0.17(-0.73%) |
Jun 30, 2004 | 23.55 | 23.67 | 23.45 | 23.63 | 493,755 | +0.05(+0.19%) |
Jun 29, 2004 | 23.88 | 23.91 | 23.46 | 23.59 | 694,071 | -0.29(-1.23%) |
Jun 28, 2004 | 23.01 | 24.13 | 22.97 | 23.88 | 1,864,921 | +0.87(+3.78%) |
Jun 25, 2004 | 22.38 | 23.01 | 22.23 | 23.01 | 3,131,807 | +0.67(+2.99%) |
Jun 24, 2004 | 22.51 | 22.61 | 22.31 | 22.34 | 410,573 | -0.10(-0.44%) |
Jun 23, 2004 | 21.78 | 22.44 | 21.65 | 22.44 | 536,922 | +0.71(+3.24%) |
Jun 22, 2004 | 21.94 | 21.98 | 21.36 | 21.73 | 740,876 | -0.14(-0.66%) |
Jun 21, 2004 | 22.06 | 22.12 | 21.86 | 21.88 | 292,470 | -0.12(-0.54%) |
Jun 18, 2004 | 22.16 | 22.25 | 21.98 | 22.00 | 575,239 | -0.16(-0.73%) |
Jun 17, 2004 | 21.85 | 22.20 | 21.61 | 22.16 | 816,297 | +0.36(+1.65%) |
Jun 16, 2004 | 21.97 | 21.98 | 21.62 | 21.80 | 247,847 | -0.09(-0.41%) |
Jun 15, 2004 | 21.48 | 22.05 | 21.48 | 21.89 | 422,456 | +0.55(+2.59%) |
Jun 14, 2004 | 21.92 | 21.92 | 21.28 | 21.34 | 866,982 | -0.58(-2.63%) |
Jun 10, 2004 | 21.94 | 22.08 | 21.74 | 21.92 | 580,575 | -0.00(-0.02%) |
Jun 09, 2004 | 22.37 | 22.45 | 21.92 | 21.92 | 531,830 | -0.45(-2.01%) |
Jun 08, 2004 | 22.35 | 22.48 | 22.27 | 22.37 | 417,606 | +0.02(+0.09%) |
Jun 07, 2004 | 22.13 | 22.36 | 22.09 | 22.35 | 383,654 | +0.30(+1.35%) |
Jun 04, 2004 | 21.90 | 22.16 | 21.78 | 22.05 | 728,750 | +0.24(+1.10%) |
Jun 03, 2004 | 21.79 | 21.95 | 21.62 | 21.81 | 424,397 | -0.02(-0.09%) |
Jun 02, 2004 | 21.65 | 21.92 | 21.46 | 21.83 | 479,447 | +0.26(+1.20%) |