Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.06 | 23.31 | 23.01 | 23.27 | 578,709 | +0.19(+0.83%) |
Aug 30, 2004 | 23.10 | 23.58 | 22.91 | 23.08 | 855,768 | -0.03(-0.11%) |
Aug 27, 2004 | 22.44 | 23.59 | 22.43 | 23.10 | 2,378,070 | +0.78(+3.50%) |
Aug 26, 2004 | 22.33 | 22.43 | 22.25 | 22.32 | 1,076,853 | +0.02(+0.08%) |
Aug 25, 2004 | 22.48 | 22.61 | 22.25 | 22.31 | 2,732,181 | -0.18(-0.80%) |
Aug 24, 2004 | 21.82 | 22.63 | 21.81 | 22.48 | 1,108,236 | +0.71(+3.25%) |
Aug 23, 2004 | 21.77 | 21.93 | 21.67 | 21.78 | 914,083 | +0.01(+0.04%) |
Aug 20, 2004 | 20.77 | 22.03 | 20.77 | 21.77 | 3,544,622 | +1.24(+6.03%) |
Aug 19, 2004 | 20.75 | 20.77 | 20.53 | 20.53 | 744,991 | -0.22(-1.05%) |
Aug 18, 2004 | 20.50 | 20.75 | 20.42 | 20.75 | 488,073 | +0.02(+0.08%) |
Aug 17, 2004 | 20.71 | 20.82 | 20.66 | 20.73 | 411,490 | +0.13(+0.62%) |
Aug 16, 2004 | 20.52 | 20.64 | 20.52 | 20.60 | 712,905 | +0.10(+0.50%) |
Aug 13, 2004 | 20.50 | 20.54 | 20.46 | 20.50 | 236,542 | +0.05(+0.25%) |
Aug 12, 2004 | 20.56 | 20.56 | 20.44 | 20.45 | 621,333 | -0.15(-0.75%) |
Aug 11, 2004 | 20.65 | 20.67 | 20.50 | 20.60 | 403,527 | -0.04(-0.21%) |
Aug 10, 2004 | 20.64 | 20.88 | 20.62 | 20.64 | 432,099 | -0.02(-0.10%) |
Aug 09, 2004 | 20.75 | 20.90 | 20.52 | 20.67 | 546,623 | -0.06(-0.31%) |
Aug 06, 2004 | 20.82 | 21.17 | 20.67 | 20.73 | 440,765 | -0.09(-0.41%) |
Aug 05, 2004 | 21.16 | 21.35 | 20.78 | 20.82 | 317,575 | -0.34(-1.61%) |
Aug 04, 2004 | 21.03 | 21.17 | 20.92 | 21.16 | 364,181 | +0.06(+0.30%) |
Aug 03, 2004 | 20.71 | 21.11 | 20.70 | 21.09 | 448,962 | +0.38(+1.86%) |
Aug 02, 2004 | 20.41 | 20.76 | 20.28 | 20.71 | 643,114 | +0.26(+1.25%) |
Jul 30, 2004 | 19.99 | 20.45 | 19.99 | 20.45 | 370,973 | +0.42(+2.09%) |
Jul 29, 2004 | 20.09 | 20.27 | 20.03 | 20.03 | 273,780 | -0.03(-0.13%) |
Jul 28, 2004 | 19.90 | 20.13 | 19.84 | 20.06 | 426,010 | +0.12(+0.60%) |
Jul 27, 2004 | 19.92 | 20.20 | 19.92 | 19.94 | 414,768 | -0.06(-0.32%) |
Jul 26, 2004 | 19.83 | 20.07 | 19.81 | 20.00 | 401,887 | +0.11(+0.54%) |
Jul 23, 2004 | 20.19 | 20.26 | 19.90 | 19.90 | 398,609 | -0.29(-1.44%) |
Jul 22, 2004 | 20.84 | 20.84 | 20.19 | 20.19 | 371,675 | -0.69(-3.31%) |
Jul 21, 2004 | 21.24 | 21.24 | 20.76 | 20.88 | 346,616 | -0.26(-1.21%) |
Jul 20, 2004 | 21.35 | 21.43 | 21.09 | 21.14 | 292,516 | -0.16(-0.76%) |
Jul 19, 2004 | 20.92 | 21.30 | 20.86 | 21.30 | 354,579 | +0.47(+2.23%) |
Jul 16, 2004 | 21.01 | 21.12 | 20.83 | 20.83 | 193,683 | -0.10(-0.47%) |
Jul 15, 2004 | 20.92 | 21.03 | 20.89 | 20.93 | 389,943 | +0.07(+0.33%) |
Jul 14, 2004 | 20.62 | 20.87 | 20.59 | 20.86 | 468,166 | +0.27(+1.31%) |
Jul 13, 2004 | 20.99 | 21.01 | 20.58 | 20.59 | 408,913 | -0.39(-1.87%) |
Jul 12, 2004 | 20.87 | 20.99 | 20.73 | 20.99 | 456,690 | +0.20(+0.97%) |
Jul 09, 2004 | 20.77 | 20.86 | 20.56 | 20.79 | 296,497 | +0.12(+0.58%) |
Jul 08, 2004 | 21.22 | 21.22 | 20.66 | 20.67 | 450,367 | -0.51(-2.42%) |
Jul 07, 2004 | 20.92 | 21.20 | 20.86 | 21.18 | 528,590 | +0.29(+1.37%) |
Jul 06, 2004 | 21.03 | 21.05 | 20.47 | 20.89 | 381,980 | -0.14(-0.65%) |
Jul 02, 2004 | 20.52 | 21.08 | 20.47 | 21.03 | 522,969 | +0.62(+3.03%) |
Jul 01, 2004 | 20.44 | 20.58 | 20.15 | 20.41 | 682,928 | -0.03(-0.15%) |
Jun 30, 2004 | 20.06 | 20.44 | 19.94 | 20.44 | 1,089,265 | +0.41(+2.05%) |
Jun 29, 2004 | 20.62 | 20.62 | 20.03 | 20.03 | 773,563 | -0.63(-3.06%) |
Jun 28, 2004 | 20.45 | 20.84 | 20.39 | 20.66 | 403,995 | +0.29(+1.45%) |
Jun 25, 2004 | 20.43 | 20.58 | 20.28 | 20.37 | 513,601 | -0.02(-0.10%) |
Jun 24, 2004 | 20.54 | 20.56 | 20.32 | 20.39 | 611,731 | -0.13(-0.62%) |
Jun 23, 2004 | 20.50 | 20.63 | 20.46 | 20.52 | 363,947 | +0.02(+0.08%) |
Jun 22, 2004 | 20.53 | 20.53 | 20.44 | 20.50 | 704,006 | -0.03(-0.15%) |
Jun 21, 2004 | 20.35 | 20.53 | 20.28 | 20.53 | 384,556 | +0.33(+1.65%) |
Jun 18, 2004 | 19.97 | 20.26 | 19.94 | 20.20 | 601,894 | +0.23(+1.15%) |
Jun 17, 2004 | 19.77 | 20.05 | 19.66 | 19.97 | 401,419 | +0.20(+0.99%) |
Jun 16, 2004 | 19.58 | 19.82 | 19.42 | 19.77 | 281,274 | +0.20(+1.00%) |
Jun 15, 2004 | 19.14 | 19.58 | 19.14 | 19.57 | 502,828 | +0.49(+2.55%) |
Jun 14, 2004 | 19.37 | 19.37 | 19.01 | 19.09 | 517,582 | -0.28(-1.45%) |
Jun 10, 2004 | 19.39 | 19.57 | 19.11 | 19.37 | 512,664 | -0.01(-0.07%) |
Jun 09, 2004 | 19.45 | 19.71 | 19.33 | 19.38 | 287,363 | -0.18(-0.90%) |
Jun 08, 2004 | 19.53 | 19.60 | 19.38 | 19.56 | 275,419 | +0.05(+0.26%) |
Jun 07, 2004 | 19.36 | 19.55 | 19.26 | 19.50 | 224,598 | +0.16(+0.84%) |
Jun 04, 2004 | 19.35 | 19.58 | 19.21 | 19.34 | 276,824 | +0.10(+0.51%) |
Jun 03, 2004 | 19.54 | 19.54 | 19.18 | 19.24 | 390,411 | -0.25(-1.29%) |
Jun 02, 2004 | 19.06 | 19.50 | 19.06 | 19.50 | 415,471 | +0.41(+2.15%) |