Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.37 | 24.99 | 23.79 | 24.49 | 90,200 | +0.12(+0.49%) |
Aug 30, 2004 | 24.70 | 24.70 | 24.15 | 24.37 | 60,300 | -0.22(-0.89%) |
Aug 27, 2004 | 24.60 | 24.90 | 24.51 | 24.59 | 76,600 | -0.21(-0.85%) |
Aug 26, 2004 | 25.10 | 25.10 | 24.50 | 24.80 | 96,000 | -0.51(-2.02%) |
Aug 25, 2004 | 24.85 | 25.39 | 24.80 | 25.31 | 79,000 | +0.36(+1.44%) |
Aug 24, 2004 | 24.70 | 24.95 | 24.70 | 24.95 | 144,100 | +0.25(+1.01%) |
Aug 23, 2004 | 24.25 | 24.81 | 24.16 | 24.70 | 131,600 | +0.58(+2.40%) |
Aug 20, 2004 | 23.43 | 24.12 | 23.43 | 24.12 | 89,100 | +0.69(+2.94%) |
Aug 19, 2004 | 23.45 | 23.60 | 23.24 | 23.43 | 104,300 | +0.02(+0.09%) |
Aug 18, 2004 | 23.02 | 23.46 | 22.86 | 23.41 | 98,200 | +0.40(+1.74%) |
Aug 17, 2004 | 23.09 | 23.09 | 22.75 | 23.01 | 130,000 | -0.08(-0.35%) |
Aug 16, 2004 | 22.85 | 23.62 | 22.85 | 23.09 | 109,600 | +0.36(+1.58%) |
Aug 13, 2004 | 22.89 | 23.19 | 22.72 | 22.73 | 70,400 | -0.05(-0.22%) |
Aug 12, 2004 | 23.27 | 23.50 | 22.77 | 22.78 | 72,700 | -0.59(-2.52%) |
Aug 11, 2004 | 23.44 | 23.83 | 23.00 | 23.37 | 132,900 | -0.19(-0.81%) |
Aug 10, 2004 | 23.05 | 23.56 | 22.75 | 23.56 | 150,500 | +0.80(+3.51%) |
Aug 09, 2004 | 22.25 | 22.98 | 22.25 | 22.76 | 100,000 | +0.66(+2.99%) |
Aug 06, 2004 | 22.52 | 22.83 | 21.76 | 22.10 | 233,400 | -0.42(-1.87%) |
Aug 05, 2004 | 21.75 | 23.49 | 20.72 | 22.52 | 622,500 | +2.42(+12.04%) |
Aug 04, 2004 | 20.22 | 20.40 | 20.10 | 20.10 | 75,700 | -0.22(-1.08%) |
Aug 03, 2004 | 21.00 | 21.03 | 20.31 | 20.32 | 86,100 | -0.55(-2.64%) |
Aug 02, 2004 | 20.40 | 21.00 | 20.37 | 20.87 | 142,400 | +0.62(+3.06%) |
Jul 30, 2004 | 19.99 | 20.25 | 19.53 | 20.25 | 72,300 | +0.25(+1.25%) |
Jul 29, 2004 | 19.60 | 20.07 | 19.50 | 20.00 | 82,600 | +0.49(+2.51%) |
Jul 28, 2004 | 19.42 | 19.72 | 19.26 | 19.51 | 66,300 | -0.01(-0.05%) |
Jul 27, 2004 | 19.29 | 19.64 | 19.25 | 19.52 | 72,200 | +0.26(+1.35%) |
Jul 26, 2004 | 19.34 | 19.65 | 19.25 | 19.26 | 169,300 | -0.25(-1.28%) |
Jul 23, 2004 | 19.65 | 19.65 | 19.40 | 19.51 | 96,100 | -0.13(-0.66%) |
Jul 22, 2004 | 19.91 | 20.00 | 19.64 | 19.64 | 146,500 | -0.27(-1.36%) |
Jul 21, 2004 | 20.51 | 20.65 | 19.85 | 19.91 | 140,200 | -0.35(-1.73%) |
Jul 20, 2004 | 19.65 | 20.26 | 19.55 | 20.26 | 112,600 | +0.61(+3.10%) |
Jul 19, 2004 | 19.99 | 20.15 | 19.50 | 19.65 | 115,900 | -0.30(-1.50%) |
Jul 16, 2004 | 19.65 | 19.95 | 19.51 | 19.95 | 108,000 | +0.30(+1.53%) |
Jul 15, 2004 | 19.72 | 19.90 | 19.54 | 19.65 | 81,500 | -0.07(-0.35%) |
Jul 14, 2004 | 19.91 | 20.00 | 19.60 | 19.72 | 104,100 | -0.28(-1.40%) |
Jul 13, 2004 | 19.80 | 20.20 | 19.80 | 20.00 | 90,100 | +0.20(+1.01%) |
Jul 12, 2004 | 19.98 | 20.00 | 19.50 | 19.80 | 101,500 | -0.04(-0.20%) |
Jul 09, 2004 | 19.40 | 19.96 | 19.35 | 19.84 | 106,500 | +0.57(+2.96%) |
Jul 08, 2004 | 20.55 | 20.64 | 19.19 | 19.27 | 287,800 | -1.39(-6.73%) |
Jul 07, 2004 | 20.80 | 20.96 | 20.66 | 20.66 | 103,900 | -0.15(-0.72%) |
Jul 06, 2004 | 21.27 | 21.27 | 20.76 | 20.81 | 160,000 | -0.36(-1.70%) |
Jul 02, 2004 | 21.15 | 21.18 | 20.95 | 21.17 | 79,300 | +0.03(+0.14%) |
Jul 01, 2004 | 21.00 | 21.38 | 20.85 | 21.14 | 95,800 | +0.21(+1.00%) |
Jun 30, 2004 | 20.88 | 21.15 | 20.80 | 20.93 | 110,300 | +0.05(+0.24%) |
Jun 29, 2004 | 20.62 | 21.15 | 20.60 | 20.88 | 166,500 | +0.36(+1.75%) |
Jun 28, 2004 | 21.70 | 22.01 | 20.51 | 20.52 | 173,300 | -1.18(-5.44%) |
Jun 25, 2004 | 21.66 | 22.00 | 21.43 | 21.70 | 159,600 | +0.04(+0.18%) |
Jun 24, 2004 | 21.70 | 21.86 | 21.65 | 21.66 | 57,800 | -0.14(-0.64%) |
Jun 23, 2004 | 21.94 | 22.00 | 21.59 | 21.80 | 60,700 | -0.14(-0.64%) |
Jun 22, 2004 | 21.36 | 21.96 | 21.10 | 21.94 | 83,700 | +0.49(+2.28%) |
Jun 21, 2004 | 21.90 | 22.00 | 21.44 | 21.45 | 61,100 | -0.30(-1.38%) |
Jun 18, 2004 | 21.51 | 21.75 | 21.34 | 21.75 | 161,300 | +0.25(+1.16%) |
Jun 17, 2004 | 21.50 | 21.61 | 21.20 | 21.50 | 90,100 | +0.07(+0.33%) |
Jun 16, 2004 | 21.42 | 21.59 | 21.25 | 21.43 | 85,200 | +0.21(+0.99%) |
Jun 15, 2004 | 21.25 | 21.35 | 21.14 | 21.22 | 85,000 | +0.14(+0.66%) |
Jun 14, 2004 | 21.45 | 21.50 | 21.08 | 21.08 | 76,700 | -0.47(-2.18%) |
Jun 10, 2004 | 21.70 | 21.99 | 21.55 | 21.55 | 73,200 | -0.23(-1.06%) |
Jun 09, 2004 | 22.09 | 22.12 | 21.73 | 21.78 | 58,700 | -0.18(-0.82%) |
Jun 08, 2004 | 21.66 | 21.97 | 21.44 | 21.96 | 183,200 | +0.26(+1.20%) |
Jun 07, 2004 | 21.65 | 21.75 | 21.62 | 21.70 | 90,800 | +0.12(+0.56%) |
Jun 04, 2004 | 21.35 | 22.00 | 21.25 | 21.58 | 70,500 | +0.43(+2.03%) |
Jun 03, 2004 | 21.89 | 21.90 | 21.15 | 21.15 | 102,400 | -0.84(-3.82%) |
Jun 02, 2004 | 22.20 | 22.32 | 21.88 | 21.99 | 125,400 | -0.34(-1.52%) |