Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.66 | 21.83 | 21.37 | 21.61 | 7,056,129 | -0.12(-0.57%) |
Aug 30, 2004 | 22.06 | 22.21 | 21.69 | 21.73 | 5,311,636 | -0.49(-2.19%) |
Aug 27, 2004 | 22.38 | 22.40 | 22.21 | 22.22 | 3,797,730 | -0.19(-0.84%) |
Aug 26, 2004 | 22.49 | 22.57 | 22.38 | 22.41 | 3,115,046 | -0.07(-0.31%) |
Aug 25, 2004 | 22.47 | 22.60 | 22.06 | 22.48 | 3,753,835 | -0.04(-0.19%) |
Aug 24, 2004 | 22.44 | 22.61 | 22.41 | 22.52 | 1,887,659 | +0.13(+0.60%) |
Aug 23, 2004 | 22.63 | 22.68 | 22.32 | 22.39 | 2,448,105 | -0.19(-0.84%) |
Aug 20, 2004 | 22.54 | 22.84 | 22.54 | 22.57 | 3,675,306 | -0.03(-0.14%) |
Aug 19, 2004 | 22.60 | 22.72 | 22.46 | 22.61 | 3,434,163 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.73 | 22.42 | 22.68 | 2,401,802 | +0.03(+0.12%) |
Aug 17, 2004 | 22.55 | 22.77 | 22.49 | 22.66 | 2,644,798 | +0.10(+0.45%) |
Aug 16, 2004 | 22.08 | 22.63 | 22.03 | 22.55 | 3,105,600 | +0.58(+2.63%) |
Aug 13, 2004 | 22.23 | 22.25 | 21.87 | 21.98 | 2,202,331 | -0.21(-0.95%) |
Aug 12, 2004 | 22.30 | 22.41 | 22.15 | 22.19 | 3,994,052 | -0.22(-0.99%) |
Aug 11, 2004 | 22.68 | 22.68 | 22.22 | 22.41 | 3,397,306 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.86 | 22.52 | 22.85 | 2,320,310 | +0.38(+1.71%) |
Aug 09, 2004 | 22.35 | 22.53 | 22.35 | 22.47 | 3,285,254 | +0.14(+0.63%) |
Aug 06, 2004 | 22.68 | 22.79 | 22.22 | 22.33 | 3,564,921 | -0.48(-2.11%) |
Aug 05, 2004 | 23.30 | 23.46 | 22.74 | 22.81 | 2,365,501 | -0.50(-2.13%) |
Aug 04, 2004 | 23.08 | 23.36 | 23.02 | 23.30 | 2,156,955 | +0.08(+0.33%) |
Aug 03, 2004 | 23.40 | 23.48 | 23.16 | 23.23 | 2,465,700 | -0.26(-1.13%) |
Aug 02, 2004 | 23.35 | 23.55 | 23.09 | 23.49 | 2,605,348 | +0.15(+0.65%) |
Jul 30, 2004 | 23.32 | 23.48 | 23.19 | 23.34 | 2,704,250 | +0.06(+0.26%) |
Jul 29, 2004 | 23.48 | 23.48 | 23.14 | 23.28 | 2,351,981 | -0.22(-0.94%) |
Jul 28, 2004 | 23.38 | 23.50 | 23.03 | 23.50 | 4,628,397 | +0.02(+0.09%) |
Jul 27, 2004 | 23.03 | 23.52 | 23.01 | 23.48 | 5,625,937 | +0.45(+1.97%) |
Jul 26, 2004 | 22.89 | 23.38 | 22.89 | 23.03 | 6,265,282 | +0.18(+0.80%) |
Jul 23, 2004 | 22.83 | 23.05 | 22.57 | 22.84 | 3,999,609 | +0.03(+0.12%) |
Jul 22, 2004 | 22.81 | 22.94 | 22.53 | 22.82 | 3,540,658 | -0.03(-0.14%) |
Jul 21, 2004 | 23.26 | 23.29 | 22.79 | 22.85 | 3,449,165 | -0.33(-1.42%) |
Jul 20, 2004 | 23.31 | 23.43 | 23.07 | 23.18 | 4,968,627 | -0.18(-0.79%) |
Jul 19, 2004 | 23.50 | 23.57 | 23.32 | 23.36 | 2,593,495 | -0.13(-0.57%) |
Jul 16, 2004 | 23.73 | 23.79 | 23.50 | 23.50 | 2,500,149 | -0.01(-0.02%) |
Jul 15, 2004 | 23.57 | 23.69 | 23.48 | 23.50 | 2,000,637 | -0.06(-0.25%) |
Jul 14, 2004 | 23.46 | 23.70 | 23.01 | 23.56 | 3,283,031 | -0.03(-0.14%) |
Jul 13, 2004 | 23.58 | 23.73 | 23.51 | 23.59 | 2,224,186 | +0.09(+0.39%) |
Jul 12, 2004 | 23.20 | 23.51 | 23.12 | 23.50 | 3,123,936 | +0.38(+1.63%) |
Jul 09, 2004 | 23.32 | 23.45 | 23.06 | 23.13 | 3,115,416 | -0.11(-0.46%) |
Jul 08, 2004 | 23.57 | 23.61 | 23.23 | 23.23 | 2,840,009 | -0.33(-1.42%) |
Jul 07, 2004 | 23.54 | 23.74 | 23.49 | 23.57 | 2,886,867 | +0.03(+0.14%) |
Jul 06, 2004 | 23.46 | 23.63 | 23.35 | 23.54 | 2,372,910 | +0.02(+0.09%) |
Jul 02, 2004 | 23.54 | 23.68 | 23.43 | 23.51 | 3,123,380 | -0.25(-1.04%) |
Jul 01, 2004 | 23.97 | 24.11 | 23.71 | 23.76 | 5,208,845 | -0.37(-1.54%) |
Jun 30, 2004 | 23.96 | 24.19 | 23.75 | 24.13 | 3,687,715 | +0.11(+0.47%) |
Jun 29, 2004 | 23.43 | 24.07 | 23.42 | 24.02 | 4,509,862 | +0.54(+2.30%) |
Jun 28, 2004 | 23.57 | 23.63 | 23.40 | 23.48 | 3,147,828 | +0.00(+0.00%) |
Jun 25, 2004 | 23.65 | 23.75 | 23.32 | 23.48 | 3,136,160 | -0.18(-0.78%) |
Jun 24, 2004 | 23.70 | 23.82 | 23.63 | 23.66 | 2,823,525 | -0.11(-0.45%) |
Jun 23, 2004 | 23.66 | 23.81 | 23.51 | 23.77 | 3,158,200 | +0.03(+0.11%) |
Jun 22, 2004 | 23.63 | 23.82 | 23.49 | 23.75 | 4,666,365 | +0.05(+0.21%) |
Jun 21, 2004 | 23.62 | 23.79 | 23.48 | 23.70 | 4,525,420 | +0.09(+0.39%) |
Jun 18, 2004 | 23.15 | 23.69 | 23.11 | 23.61 | 5,202,177 | +0.36(+1.56%) |
Jun 17, 2004 | 22.98 | 23.24 | 22.98 | 23.24 | 3,417,123 | +0.17(+0.73%) |
Jun 16, 2004 | 22.95 | 23.11 | 22.80 | 23.08 | 2,714,066 | +0.13(+0.56%) |
Jun 15, 2004 | 22.84 | 23.06 | 22.74 | 22.95 | 3,358,041 | +0.32(+1.41%) |
Jun 14, 2004 | 22.89 | 22.89 | 22.63 | 22.63 | 2,630,907 | -0.37(-1.60%) |
Jun 10, 2004 | 22.91 | 23.07 | 22.89 | 23.00 | 1,700,597 | +0.12(+0.54%) |
Jun 09, 2004 | 23.01 | 23.08 | 22.82 | 22.87 | 2,459,032 | -0.16(-0.68%) |
Jun 08, 2004 | 22.83 | 23.04 | 22.75 | 23.03 | 2,444,771 | +0.10(+0.45%) |
Jun 07, 2004 | 22.64 | 23.00 | 22.60 | 22.93 | 2,673,876 | +0.37(+1.65%) |
Jun 04, 2004 | 22.52 | 22.66 | 22.34 | 22.55 | 2,330,496 | +0.11(+0.48%) |
Jun 03, 2004 | 22.79 | 22.79 | 22.42 | 22.44 | 2,368,465 | -0.39(-1.73%) |
Jun 02, 2004 | 22.74 | 22.86 | 22.49 | 22.84 | 2,870,939 | +0.10(+0.45%) |