Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.67 | 21.84 | 21.38 | 21.62 | 7,053,138 | -0.12(-0.57%) |
Aug 30, 2004 | 22.07 | 22.22 | 21.70 | 21.74 | 5,309,385 | -0.49(-2.19%) |
Aug 27, 2004 | 22.39 | 22.41 | 22.22 | 22.23 | 3,796,120 | -0.19(-0.84%) |
Aug 26, 2004 | 22.50 | 22.58 | 22.39 | 22.42 | 3,113,726 | -0.07(-0.31%) |
Aug 25, 2004 | 22.48 | 22.61 | 22.07 | 22.49 | 3,752,244 | -0.04(-0.19%) |
Aug 24, 2004 | 22.45 | 22.62 | 22.42 | 22.53 | 1,886,859 | +0.14(+0.60%) |
Aug 23, 2004 | 22.64 | 22.69 | 22.33 | 22.39 | 2,447,067 | -0.19(-0.84%) |
Aug 20, 2004 | 22.55 | 22.85 | 22.55 | 22.58 | 3,673,748 | -0.03(-0.14%) |
Aug 19, 2004 | 22.61 | 22.73 | 22.47 | 22.62 | 3,432,707 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.74 | 22.43 | 22.69 | 2,400,784 | +0.03(+0.12%) |
Aug 17, 2004 | 22.56 | 22.78 | 22.50 | 22.66 | 2,643,677 | +0.10(+0.46%) |
Aug 16, 2004 | 22.09 | 22.64 | 22.04 | 22.56 | 3,104,284 | +0.58(+2.63%) |
Aug 13, 2004 | 22.24 | 22.25 | 21.88 | 21.98 | 2,201,398 | -0.21(-0.95%) |
Aug 12, 2004 | 22.31 | 22.42 | 22.16 | 22.20 | 3,992,359 | -0.22(-0.99%) |
Aug 11, 2004 | 22.69 | 22.69 | 22.23 | 22.42 | 3,395,866 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.87 | 22.52 | 22.86 | 2,319,326 | +0.38(+1.71%) |
Aug 09, 2004 | 22.36 | 22.54 | 22.36 | 22.48 | 3,283,861 | +0.14(+0.63%) |
Aug 06, 2004 | 22.69 | 22.79 | 22.23 | 22.34 | 3,563,410 | -0.48(-2.11%) |
Aug 05, 2004 | 23.31 | 23.47 | 22.75 | 22.82 | 2,364,499 | -0.50(-2.13%) |
Aug 04, 2004 | 23.09 | 23.37 | 23.03 | 23.31 | 2,156,041 | +0.08(+0.33%) |
Aug 03, 2004 | 23.41 | 23.49 | 23.17 | 23.24 | 2,464,655 | -0.26(-1.13%) |
Aug 02, 2004 | 23.36 | 23.56 | 23.10 | 23.50 | 2,604,244 | +0.15(+0.65%) |
Jul 30, 2004 | 23.33 | 23.49 | 23.20 | 23.35 | 2,703,104 | +0.06(+0.26%) |
Jul 29, 2004 | 23.49 | 23.49 | 23.15 | 23.29 | 2,350,984 | -0.22(-0.94%) |
Jul 28, 2004 | 23.39 | 23.51 | 23.04 | 23.51 | 4,626,435 | +0.02(+0.09%) |
Jul 27, 2004 | 23.04 | 23.53 | 23.02 | 23.49 | 5,623,553 | +0.45(+1.97%) |
Jul 26, 2004 | 22.90 | 23.39 | 22.90 | 23.04 | 6,262,627 | +0.18(+0.80%) |
Jul 23, 2004 | 22.84 | 23.06 | 22.58 | 22.85 | 3,997,913 | +0.03(+0.12%) |
Jul 22, 2004 | 22.82 | 22.95 | 22.54 | 22.83 | 3,539,158 | -0.03(-0.14%) |
Jul 21, 2004 | 23.27 | 23.30 | 22.79 | 22.86 | 3,447,703 | -0.33(-1.42%) |
Jul 20, 2004 | 23.32 | 23.44 | 23.08 | 23.19 | 4,966,521 | -0.18(-0.79%) |
Jul 19, 2004 | 23.51 | 23.58 | 23.33 | 23.37 | 2,592,395 | -0.14(-0.57%) |
Jul 16, 2004 | 23.74 | 23.80 | 23.51 | 23.51 | 2,499,089 | -0.01(-0.02%) |
Jul 15, 2004 | 23.58 | 23.70 | 23.49 | 23.51 | 1,999,790 | -0.06(-0.25%) |
Jul 14, 2004 | 23.47 | 23.71 | 23.02 | 23.57 | 3,281,640 | -0.03(-0.14%) |
Jul 13, 2004 | 23.59 | 23.74 | 23.52 | 23.60 | 2,223,243 | +0.09(+0.39%) |
Jul 12, 2004 | 23.21 | 23.52 | 23.13 | 23.51 | 3,122,612 | +0.38(+1.63%) |
Jul 09, 2004 | 23.33 | 23.46 | 23.07 | 23.13 | 3,114,096 | -0.11(-0.46%) |
Jul 08, 2004 | 23.58 | 23.62 | 23.24 | 23.24 | 2,838,805 | -0.33(-1.42%) |
Jul 07, 2004 | 23.55 | 23.75 | 23.50 | 23.58 | 2,885,644 | +0.03(+0.14%) |
Jul 06, 2004 | 23.47 | 23.64 | 23.36 | 23.55 | 2,371,904 | +0.02(+0.09%) |
Jul 02, 2004 | 23.55 | 23.69 | 23.44 | 23.52 | 3,122,056 | -0.25(-1.05%) |
Jul 01, 2004 | 23.98 | 24.12 | 23.72 | 23.77 | 5,206,637 | -0.37(-1.54%) |
Jun 30, 2004 | 23.97 | 24.20 | 23.76 | 24.14 | 3,686,152 | +0.11(+0.47%) |
Jun 29, 2004 | 23.44 | 24.08 | 23.43 | 24.03 | 4,507,951 | +0.54(+2.30%) |
Jun 28, 2004 | 23.58 | 23.64 | 23.41 | 23.49 | 3,146,494 | +0.00(+0.00%) |
Jun 25, 2004 | 23.66 | 23.76 | 23.33 | 23.49 | 3,134,831 | -0.18(-0.78%) |
Jun 24, 2004 | 23.71 | 23.83 | 23.64 | 23.68 | 2,822,329 | -0.11(-0.45%) |
Jun 23, 2004 | 23.67 | 23.82 | 23.52 | 23.78 | 3,156,861 | +0.03(+0.11%) |
Jun 22, 2004 | 23.64 | 23.83 | 23.50 | 23.76 | 4,664,387 | +0.05(+0.20%) |
Jun 21, 2004 | 23.63 | 23.80 | 23.49 | 23.71 | 4,523,502 | +0.09(+0.39%) |
Jun 18, 2004 | 23.16 | 23.70 | 23.12 | 23.62 | 5,199,972 | +0.36(+1.56%) |
Jun 17, 2004 | 22.99 | 23.25 | 22.99 | 23.25 | 3,415,675 | +0.17(+0.73%) |
Jun 16, 2004 | 22.96 | 23.12 | 22.81 | 23.09 | 2,712,916 | +0.13(+0.56%) |
Jun 15, 2004 | 22.85 | 23.07 | 22.75 | 22.96 | 3,356,618 | +0.32(+1.41%) |
Jun 14, 2004 | 22.90 | 22.90 | 22.64 | 22.64 | 2,629,792 | -0.37(-1.60%) |
Jun 10, 2004 | 22.92 | 23.08 | 22.90 | 23.01 | 1,699,877 | +0.12(+0.54%) |
Jun 09, 2004 | 23.02 | 23.09 | 22.83 | 22.88 | 2,457,990 | -0.16(-0.68%) |
Jun 08, 2004 | 22.84 | 23.05 | 22.76 | 23.04 | 2,443,735 | +0.10(+0.45%) |
Jun 07, 2004 | 22.65 | 23.01 | 22.61 | 22.94 | 2,672,742 | +0.37(+1.65%) |
Jun 04, 2004 | 22.52 | 22.67 | 22.35 | 22.56 | 2,329,509 | +0.11(+0.48%) |
Jun 03, 2004 | 22.79 | 22.79 | 22.43 | 22.45 | 2,367,461 | -0.39(-1.73%) |
Jun 02, 2004 | 22.75 | 22.86 | 22.50 | 22.85 | 2,869,722 | +0.10(+0.45%) |