Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.96 | 23.54 | 22.41 | 23.07 | 95,748 | +0.11(+0.49%) |
Aug 30, 2004 | 23.27 | 23.27 | 22.75 | 22.96 | 64,009 | -0.21(-0.89%) |
Aug 27, 2004 | 23.17 | 23.46 | 23.09 | 23.16 | 81,312 | -0.20(-0.85%) |
Aug 26, 2004 | 23.65 | 23.65 | 23.08 | 23.36 | 101,905 | -0.48(-2.02%) |
Aug 25, 2004 | 23.41 | 23.92 | 23.36 | 23.84 | 83,859 | +0.34(+1.44%) |
Aug 24, 2004 | 23.27 | 23.50 | 23.27 | 23.50 | 152,964 | +0.24(+1.01%) |
Aug 23, 2004 | 22.84 | 23.37 | 22.76 | 23.27 | 139,695 | +0.55(+2.40%) |
Aug 20, 2004 | 22.07 | 22.72 | 22.07 | 22.72 | 94,580 | +0.65(+2.94%) |
Aug 19, 2004 | 22.09 | 22.23 | 21.89 | 22.07 | 110,716 | +0.02(+0.09%) |
Aug 18, 2004 | 21.69 | 22.10 | 21.54 | 22.05 | 104,240 | +0.38(+1.74%) |
Aug 17, 2004 | 21.75 | 21.75 | 21.43 | 21.68 | 137,996 | -0.08(-0.35%) |
Aug 16, 2004 | 21.53 | 22.25 | 21.53 | 21.75 | 116,342 | +0.34(+1.58%) |
Aug 13, 2004 | 21.56 | 21.85 | 21.40 | 21.41 | 74,730 | -0.05(-0.22%) |
Aug 12, 2004 | 21.92 | 22.14 | 21.45 | 21.46 | 77,172 | -0.56(-2.52%) |
Aug 11, 2004 | 22.08 | 22.45 | 21.67 | 22.02 | 141,075 | -0.18(-0.81%) |
Aug 10, 2004 | 21.71 | 22.19 | 21.43 | 22.19 | 159,758 | +0.75(+3.51%) |
Aug 09, 2004 | 20.96 | 21.65 | 20.96 | 21.44 | 106,151 | +0.62(+2.99%) |
Aug 06, 2004 | 21.21 | 21.51 | 20.50 | 20.82 | 247,757 | -0.40(-1.87%) |
Aug 05, 2004 | 20.49 | 22.13 | 19.52 | 21.21 | 660,793 | +2.28(+12.04%) |
Aug 04, 2004 | 19.05 | 19.22 | 18.94 | 18.94 | 80,356 | -0.21(-1.08%) |
Aug 03, 2004 | 19.78 | 19.81 | 19.13 | 19.14 | 91,396 | -0.52(-2.64%) |
Aug 02, 2004 | 19.22 | 19.78 | 19.19 | 19.66 | 151,159 | +0.58(+3.06%) |
Jul 30, 2004 | 18.83 | 19.08 | 18.40 | 19.08 | 76,747 | +0.24(+1.25%) |
Jul 29, 2004 | 18.46 | 18.91 | 18.37 | 18.84 | 87,681 | +0.46(+2.51%) |
Jul 28, 2004 | 18.29 | 18.58 | 18.14 | 18.38 | 70,378 | -0.01(-0.05%) |
Jul 27, 2004 | 18.17 | 18.50 | 18.13 | 18.39 | 76,641 | +0.24(+1.35%) |
Jul 26, 2004 | 18.22 | 18.51 | 18.13 | 18.14 | 179,714 | -0.24(-1.28%) |
Jul 23, 2004 | 18.51 | 18.51 | 18.28 | 18.38 | 102,011 | -0.12(-0.66%) |
Jul 22, 2004 | 18.76 | 18.84 | 18.50 | 18.50 | 155,511 | -0.25(-1.36%) |
Jul 21, 2004 | 19.32 | 19.45 | 18.70 | 18.76 | 148,824 | -0.33(-1.73%) |
Jul 20, 2004 | 18.51 | 19.09 | 18.42 | 19.09 | 119,526 | +0.57(+3.10%) |
Jul 19, 2004 | 18.83 | 18.98 | 18.37 | 18.51 | 123,029 | -0.28(-1.50%) |
Jul 16, 2004 | 18.51 | 18.79 | 18.38 | 18.79 | 114,643 | +0.28(+1.53%) |
Jul 15, 2004 | 18.58 | 18.75 | 18.41 | 18.51 | 86,513 | -0.07(-0.35%) |
Jul 14, 2004 | 18.76 | 18.84 | 18.46 | 18.58 | 110,503 | -0.26(-1.40%) |
Jul 13, 2004 | 18.65 | 19.03 | 18.65 | 18.84 | 95,642 | +0.19(+1.01%) |
Jul 12, 2004 | 18.82 | 18.84 | 18.37 | 18.65 | 107,743 | -0.04(-0.20%) |
Jul 09, 2004 | 18.28 | 18.80 | 18.23 | 18.69 | 113,051 | +0.54(+2.96%) |
Jul 08, 2004 | 19.36 | 19.44 | 18.08 | 18.15 | 305,504 | -1.31(-6.73%) |
Jul 07, 2004 | 19.59 | 19.75 | 19.46 | 19.46 | 110,291 | -0.14(-0.72%) |
Jul 06, 2004 | 20.04 | 20.04 | 19.56 | 19.60 | 169,842 | -0.34(-1.70%) |
Jul 02, 2004 | 19.92 | 19.95 | 19.74 | 19.94 | 84,178 | +0.03(+0.14%) |
Jul 01, 2004 | 19.78 | 20.14 | 19.64 | 19.91 | 101,693 | +0.20(+1.00%) |
Jun 30, 2004 | 19.67 | 19.92 | 19.59 | 19.72 | 117,085 | +0.05(+0.24%) |
Jun 29, 2004 | 19.43 | 19.92 | 19.41 | 19.67 | 176,742 | +0.34(+1.75%) |
Jun 28, 2004 | 20.44 | 20.73 | 19.32 | 19.33 | 183,960 | -1.11(-5.44%) |
Jun 25, 2004 | 20.40 | 20.73 | 20.19 | 20.44 | 169,417 | +0.04(+0.18%) |
Jun 24, 2004 | 20.44 | 20.59 | 20.40 | 20.40 | 61,355 | -0.13(-0.64%) |
Jun 23, 2004 | 20.67 | 20.73 | 20.34 | 20.54 | 64,433 | -0.13(-0.64%) |
Jun 22, 2004 | 20.12 | 20.69 | 19.88 | 20.67 | 88,848 | +0.46(+2.28%) |
Jun 21, 2004 | 20.63 | 20.73 | 20.20 | 20.21 | 64,858 | -0.28(-1.38%) |
Jun 18, 2004 | 20.26 | 20.49 | 20.10 | 20.49 | 171,222 | +0.24(+1.16%) |
Jun 17, 2004 | 20.25 | 20.36 | 19.97 | 20.25 | 95,642 | +0.07(+0.33%) |
Jun 16, 2004 | 20.18 | 20.34 | 20.02 | 20.19 | 90,441 | +0.20(+0.99%) |
Jun 15, 2004 | 20.02 | 20.11 | 19.91 | 19.99 | 90,228 | +0.13(+0.66%) |
Jun 14, 2004 | 20.21 | 20.25 | 19.86 | 19.86 | 81,418 | -0.44(-2.18%) |
Jun 10, 2004 | 20.44 | 20.72 | 20.30 | 20.30 | 77,702 | -0.22(-1.06%) |
Jun 09, 2004 | 20.81 | 20.84 | 20.47 | 20.52 | 62,310 | -0.17(-0.82%) |
Jun 08, 2004 | 20.40 | 20.70 | 20.20 | 20.69 | 194,469 | +0.24(+1.20%) |
Jun 07, 2004 | 20.40 | 20.49 | 20.37 | 20.44 | 96,385 | +0.11(+0.56%) |
Jun 04, 2004 | 20.11 | 20.73 | 20.02 | 20.33 | 74,836 | +0.41(+2.03%) |
Jun 03, 2004 | 20.62 | 20.63 | 19.92 | 19.92 | 108,699 | -0.79(-3.82%) |
Jun 02, 2004 | 20.91 | 21.03 | 20.61 | 20.72 | 133,113 | -0.32(-1.52%) |