Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.17 | 21.34 | 21.03 | 21.22 | 3,166,265 | +0.12(+0.56%) |
Aug 30, 2004 | 21.09 | 21.23 | 21.02 | 21.10 | 978,452 | -0.09(-0.40%) |
Aug 27, 2004 | 21.29 | 21.29 | 21.05 | 21.19 | 1,354,570 | -0.10(-0.47%) |
Aug 26, 2004 | 21.24 | 21.39 | 21.20 | 21.29 | 2,004,297 | +0.06(+0.28%) |
Aug 25, 2004 | 21.31 | 21.34 | 20.92 | 21.23 | 1,964,777 | -0.12(-0.56%) |
Aug 24, 2004 | 21.30 | 21.46 | 21.11 | 21.35 | 1,813,967 | +0.18(+0.87%) |
Aug 23, 2004 | 21.31 | 21.36 | 21.11 | 21.16 | 2,167,675 | -0.15(-0.68%) |
Aug 20, 2004 | 21.17 | 21.35 | 21.11 | 21.31 | 3,249,999 | +0.29(+1.38%) |
Aug 19, 2004 | 20.96 | 21.11 | 20.76 | 21.01 | 3,165,054 | +0.03(+0.16%) |
Aug 18, 2004 | 20.96 | 21.07 | 20.87 | 20.98 | 4,062,196 | +0.05(+0.22%) |
Aug 17, 2004 | 20.98 | 21.29 | 20.88 | 20.94 | 5,958,836 | +0.12(+0.57%) |
Aug 16, 2004 | 20.57 | 20.91 | 20.51 | 20.82 | 3,748,764 | +0.27(+1.32%) |
Aug 13, 2004 | 20.41 | 20.57 | 20.31 | 20.55 | 4,301,585 | +0.28(+1.37%) |
Aug 12, 2004 | 20.34 | 20.37 | 20.24 | 20.27 | 3,454,562 | -0.13(-0.62%) |
Aug 11, 2004 | 20.61 | 20.61 | 20.29 | 20.39 | 3,655,037 | -0.22(-1.09%) |
Aug 10, 2004 | 20.24 | 20.62 | 20.20 | 20.62 | 3,894,881 | +0.52(+2.56%) |
Aug 09, 2004 | 20.19 | 20.39 | 20.10 | 20.10 | 2,314,095 | -0.05(-0.26%) |
Aug 06, 2004 | 20.38 | 20.39 | 20.12 | 20.16 | 3,790,555 | -0.22(-1.10%) |
Aug 05, 2004 | 20.64 | 20.82 | 20.34 | 20.38 | 3,288,913 | -0.16(-0.77%) |
Aug 04, 2004 | 20.43 | 20.63 | 20.37 | 20.54 | 3,252,270 | +0.11(+0.52%) |
Aug 03, 2004 | 20.18 | 20.74 | 20.09 | 20.43 | 6,228,357 | +0.19(+0.95%) |
Aug 02, 2004 | 19.95 | 20.45 | 19.78 | 20.24 | 4,403,337 | +0.27(+1.36%) |
Jul 30, 2004 | 19.77 | 19.98 | 19.73 | 19.97 | 4,232,236 | +0.24(+1.24%) |
Jul 29, 2004 | 20.05 | 20.05 | 19.61 | 19.73 | 5,328,339 | -0.21(-1.06%) |
Jul 28, 2004 | 20.04 | 20.14 | 19.79 | 19.94 | 3,554,648 | -0.19(-0.95%) |
Jul 27, 2004 | 20.08 | 20.33 | 19.84 | 20.13 | 3,955,599 | +0.05(+0.23%) |
Jul 26, 2004 | 20.41 | 20.47 | 20.02 | 20.08 | 3,517,854 | -0.26(-1.30%) |
Jul 23, 2004 | 20.40 | 20.59 | 20.24 | 20.35 | 2,998,345 | -0.05(-0.26%) |
Jul 22, 2004 | 20.39 | 20.57 | 20.34 | 20.40 | 2,816,040 | -0.01(-0.06%) |
Jul 21, 2004 | 20.74 | 20.80 | 20.41 | 20.41 | 3,355,990 | -0.22(-1.09%) |
Jul 20, 2004 | 20.59 | 20.75 | 20.53 | 20.64 | 3,092,071 | -0.01(-0.06%) |
Jul 19, 2004 | 20.67 | 20.80 | 20.51 | 20.65 | 2,997,588 | +0.06(+0.29%) |
Jul 16, 2004 | 20.86 | 20.98 | 20.53 | 20.59 | 3,825,381 | -0.09(-0.42%) |
Jul 15, 2004 | 20.39 | 20.77 | 20.34 | 20.68 | 5,500,802 | +0.49(+2.42%) |
Jul 14, 2004 | 20.14 | 20.41 | 20.08 | 20.19 | 3,908,054 | -0.03(-0.16%) |
Jul 13, 2004 | 20.19 | 20.40 | 20.14 | 20.22 | 3,373,100 | +0.05(+0.26%) |
Jul 12, 2004 | 20.19 | 20.24 | 20.06 | 20.17 | 2,608,599 | +0.01(+0.07%) |
Jul 09, 2004 | 20.12 | 20.35 | 20.12 | 20.16 | 3,054,672 | +0.05(+0.26%) |
Jul 08, 2004 | 20.37 | 20.39 | 19.96 | 20.10 | 4,618,348 | -0.24(-1.17%) |
Jul 07, 2004 | 20.14 | 20.40 | 20.14 | 20.34 | 1,964,929 | +0.05(+0.26%) |
Jul 06, 2004 | 20.37 | 20.51 | 20.21 | 20.29 | 2,308,038 | -0.21(-1.03%) |
Jul 02, 2004 | 20.47 | 20.61 | 20.42 | 20.50 | 1,889,372 | +0.06(+0.29%) |
Jul 01, 2004 | 20.63 | 20.64 | 20.26 | 20.44 | 2,682,490 | -0.15(-0.74%) |
Jun 30, 2004 | 20.51 | 20.70 | 20.42 | 20.59 | 4,853,800 | +0.11(+0.55%) |
Jun 29, 2004 | 20.42 | 20.56 | 20.28 | 20.48 | 2,740,331 | +0.07(+0.32%) |
Jun 28, 2004 | 20.57 | 20.70 | 20.35 | 20.41 | 3,049,523 | -0.04(-0.19%) |
Jun 25, 2004 | 20.47 | 20.78 | 20.45 | 20.45 | 5,585,595 | +0.00(+0.00%) |
Jun 24, 2004 | 20.34 | 20.63 | 20.28 | 20.45 | 5,837,854 | +0.21(+1.04%) |
Jun 23, 2004 | 19.91 | 20.27 | 19.60 | 20.24 | 2,854,045 | +0.26(+1.32%) |
Jun 22, 2004 | 19.91 | 19.98 | 19.57 | 19.98 | 3,194,126 | +0.15(+0.73%) |
Jun 21, 2004 | 19.71 | 20.12 | 19.65 | 19.83 | 2,737,303 | +0.06(+0.30%) |
Jun 18, 2004 | 19.29 | 19.79 | 19.26 | 19.77 | 5,701,883 | +0.49(+2.53%) |
Jun 17, 2004 | 19.15 | 19.32 | 19.05 | 19.28 | 3,032,716 | +0.10(+0.52%) |
Jun 16, 2004 | 19.15 | 19.42 | 19.05 | 19.19 | 3,188,372 | +0.03(+0.14%) |
Jun 15, 2004 | 19.26 | 19.78 | 18.83 | 19.16 | 2,911,735 | +0.01(+0.03%) |
Jun 14, 2004 | 19.34 | 19.40 | 19.06 | 19.15 | 3,504,529 | -0.18(-0.96%) |
Jun 10, 2004 | 19.35 | 19.42 | 19.22 | 19.34 | 3,871,411 | +0.07(+0.38%) |
Jun 09, 2004 | 19.46 | 19.46 | 19.18 | 19.26 | 4,901,193 | -0.20(-1.02%) |
Jun 08, 2004 | 19.39 | 19.50 | 19.32 | 19.46 | 2,774,854 | -0.03(-0.17%) |
Jun 07, 2004 | 19.09 | 19.61 | 19.08 | 19.50 | 2,039,880 | +0.55(+2.93%) |
Jun 04, 2004 | 19.02 | 19.02 | 18.82 | 18.94 | 2,120,433 | -0.07(-0.35%) |
Jun 03, 2004 | 19.08 | 19.11 | 18.91 | 19.01 | 2,133,455 | -0.07(-0.38%) |
Jun 02, 2004 | 19.11 | 19.11 | 18.80 | 19.08 | 1,676,481 | +0.09(+0.45%) |