Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.35 | 23.79 | 23.35 | 23.79 | 1,370,830 | +0.44(+1.88%) |
Aug 30, 2004 | 23.28 | 23.43 | 23.22 | 23.35 | 811,463 | +0.08(+0.36%) |
Aug 27, 2004 | 23.20 | 23.31 | 23.18 | 23.26 | 637,249 | +0.05(+0.22%) |
Aug 26, 2004 | 23.24 | 23.29 | 23.17 | 23.21 | 965,099 | +0.03(+0.12%) |
Aug 25, 2004 | 23.10 | 23.20 | 23.04 | 23.18 | 944,874 | +0.15(+0.66%) |
Aug 24, 2004 | 23.08 | 23.09 | 22.98 | 23.03 | 821,043 | +0.03(+0.15%) |
Aug 23, 2004 | 23.04 | 23.13 | 22.99 | 23.00 | 738,549 | -0.04(-0.17%) |
Aug 20, 2004 | 23.03 | 23.10 | 22.97 | 23.04 | 1,143,926 | -0.03(-0.12%) |
Aug 19, 2004 | 23.30 | 23.30 | 23.03 | 23.07 | 1,180,472 | -0.24(-1.04%) |
Aug 18, 2004 | 23.08 | 23.38 | 23.05 | 23.31 | 1,393,184 | +0.25(+1.10%) |
Aug 17, 2004 | 23.05 | 23.14 | 23.01 | 23.05 | 673,440 | -0.03(-0.12%) |
Aug 16, 2004 | 23.13 | 23.16 | 22.98 | 23.08 | 843,219 | +0.03(+0.12%) |
Aug 13, 2004 | 23.11 | 23.13 | 22.96 | 23.05 | 672,376 | -0.06(-0.24%) |
Aug 12, 2004 | 23.19 | 23.31 | 23.07 | 23.11 | 1,232,630 | -0.10(-0.41%) |
Aug 11, 2004 | 22.94 | 23.21 | 22.94 | 23.21 | 1,099,929 | +0.16(+0.71%) |
Aug 10, 2004 | 22.92 | 23.07 | 22.85 | 23.04 | 1,719,260 | +0.12(+0.52%) |
Aug 09, 2004 | 23.21 | 23.22 | 22.77 | 22.92 | 2,660,054 | -0.54(-2.28%) |
Aug 06, 2004 | 23.14 | 23.65 | 23.14 | 23.46 | 2,527,530 | +0.32(+1.39%) |
Aug 05, 2004 | 23.47 | 23.49 | 23.12 | 23.14 | 1,001,645 | -0.29(-1.23%) |
Aug 04, 2004 | 23.26 | 23.44 | 23.14 | 23.43 | 1,613,347 | +0.14(+0.61%) |
Aug 03, 2004 | 23.21 | 23.36 | 23.10 | 23.29 | 1,264,918 | +0.08(+0.34%) |
Aug 02, 2004 | 23.09 | 23.26 | 23.00 | 23.21 | 1,382,717 | +0.11(+0.49%) |
Jul 30, 2004 | 22.91 | 23.09 | 22.88 | 23.09 | 1,338,897 | +0.18(+0.79%) |
Jul 29, 2004 | 22.68 | 22.91 | 22.58 | 22.91 | 1,783,304 | +0.32(+1.42%) |
Jul 28, 2004 | 22.30 | 22.60 | 22.29 | 22.59 | 1,616,008 | +0.30(+1.34%) |
Jul 27, 2004 | 22.38 | 22.45 | 22.22 | 22.29 | 1,930,730 | -0.08(-0.38%) |
Jul 26, 2004 | 22.58 | 22.68 | 22.32 | 22.38 | 1,187,391 | -0.20(-0.87%) |
Jul 23, 2004 | 22.47 | 22.61 | 22.33 | 22.58 | 1,961,421 | +0.12(+0.55%) |
Jul 22, 2004 | 22.55 | 22.60 | 22.41 | 22.45 | 1,818,608 | -0.04(-0.18%) |
Jul 21, 2004 | 22.70 | 22.73 | 22.37 | 22.49 | 1,438,600 | -0.21(-0.94%) |
Jul 20, 2004 | 22.77 | 22.86 | 22.63 | 22.70 | 1,526,595 | -0.05(-0.20%) |
Jul 19, 2004 | 22.58 | 22.78 | 22.52 | 22.75 | 1,937,826 | +0.25(+1.13%) |
Jul 16, 2004 | 22.60 | 22.68 | 22.49 | 22.50 | 1,382,894 | -0.09(-0.40%) |
Jul 15, 2004 | 22.59 | 22.70 | 22.55 | 22.59 | 1,309,802 | +0.05(+0.20%) |
Jul 14, 2004 | 22.21 | 22.55 | 22.21 | 22.54 | 1,386,620 | +0.25(+1.11%) |
Jul 13, 2004 | 22.27 | 22.30 | 22.20 | 22.29 | 815,899 | -0.01(-0.03%) |
Jul 12, 2004 | 22.25 | 22.31 | 22.15 | 22.30 | 894,490 | +0.07(+0.30%) |
Jul 09, 2004 | 22.27 | 22.33 | 22.11 | 22.23 | 1,261,547 | +0.01(+0.03%) |
Jul 08, 2004 | 22.17 | 22.36 | 22.11 | 22.23 | 1,610,331 | +0.06(+0.25%) |
Jul 07, 2004 | 22.16 | 22.23 | 22.08 | 22.17 | 1,008,741 | +0.01(+0.03%) |
Jul 06, 2004 | 22.32 | 22.35 | 22.15 | 22.16 | 1,715,534 | -0.17(-0.78%) |
Jul 02, 2004 | 22.24 | 22.47 | 22.18 | 22.34 | 970,066 | +0.14(+0.61%) |
Jul 01, 2004 | 22.33 | 22.47 | 22.05 | 22.20 | 1,723,340 | -0.21(-0.93%) |
Jun 30, 2004 | 22.49 | 22.51 | 22.08 | 22.41 | 1,410,215 | +0.01(+0.02%) |
Jun 29, 2004 | 22.68 | 22.68 | 22.25 | 22.41 | 1,207,083 | -0.24(-1.07%) |
Jun 28, 2004 | 22.76 | 22.85 | 22.55 | 22.65 | 1,190,407 | -0.06(-0.25%) |
Jun 25, 2004 | 22.72 | 22.79 | 22.58 | 22.70 | 1,809,738 | -0.01(-0.05%) |
Jun 24, 2004 | 22.74 | 22.83 | 22.68 | 22.72 | 1,142,861 | -0.01(-0.05%) |
Jun 23, 2004 | 22.46 | 22.74 | 22.39 | 22.73 | 2,588,913 | +0.20(+0.88%) |
Jun 22, 2004 | 22.41 | 22.59 | 22.41 | 22.53 | 2,598,671 | +0.03(+0.15%) |
Jun 21, 2004 | 22.28 | 22.56 | 22.19 | 22.50 | 1,779,046 | +0.21(+0.96%) |
Jun 18, 2004 | 22.06 | 22.30 | 21.89 | 22.28 | 2,695,535 | +0.23(+1.05%) |
Jun 17, 2004 | 21.99 | 22.10 | 21.85 | 22.05 | 918,618 | +0.06(+0.26%) |
Jun 16, 2004 | 22.04 | 22.14 | 21.96 | 21.99 | 1,049,900 | +0.03(+0.15%) |
Jun 15, 2004 | 22.04 | 22.06 | 21.86 | 21.96 | 1,811,157 | +0.20(+0.91%) |
Jun 14, 2004 | 21.90 | 21.93 | 21.76 | 21.76 | 1,918,134 | -0.25(-1.15%) |
Jun 10, 2004 | 21.98 | 22.02 | 21.85 | 22.02 | 861,315 | +0.16(+0.75%) |
Jun 09, 2004 | 22.04 | 22.12 | 21.80 | 21.85 | 1,212,583 | -0.20(-0.89%) |
Jun 08, 2004 | 22.18 | 22.18 | 21.88 | 22.05 | 1,698,503 | -0.09(-0.41%) |
Jun 07, 2004 | 22.10 | 22.21 | 22.10 | 22.14 | 1,477,098 | +0.05(+0.20%) |
Jun 04, 2004 | 21.93 | 22.17 | 21.90 | 22.10 | 1,911,215 | +0.23(+1.06%) |
Jun 03, 2004 | 22.14 | 22.15 | 21.85 | 21.86 | 1,905,538 | -0.28(-1.25%) |
Jun 02, 2004 | 22.11 | 22.17 | 22.02 | 22.14 | 1,230,323 | +0.11(+0.51%) |