Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.62 | 20.78 | 20.34 | 20.57 | 7,412,673 | -0.12(-0.57%) |
Aug 30, 2004 | 21.00 | 21.14 | 20.65 | 20.69 | 5,580,032 | -0.46(-2.19%) |
Aug 27, 2004 | 21.30 | 21.32 | 21.14 | 21.15 | 3,989,628 | -0.18(-0.84%) |
Aug 26, 2004 | 21.41 | 21.48 | 21.30 | 21.33 | 3,272,448 | -0.07(-0.31%) |
Aug 25, 2004 | 21.39 | 21.51 | 21.00 | 21.40 | 3,943,515 | -0.04(-0.19%) |
Aug 24, 2004 | 21.36 | 21.52 | 21.33 | 21.44 | 1,983,042 | +0.13(+0.60%) |
Aug 23, 2004 | 21.54 | 21.59 | 21.25 | 21.31 | 2,571,807 | -0.18(-0.84%) |
Aug 20, 2004 | 21.46 | 21.74 | 21.46 | 21.49 | 3,861,018 | -0.03(-0.14%) |
Aug 19, 2004 | 21.51 | 21.63 | 21.38 | 21.52 | 3,607,690 | -0.07(-0.33%) |
Aug 18, 2004 | 21.43 | 21.64 | 21.34 | 21.59 | 2,523,165 | +0.03(+0.12%) |
Aug 17, 2004 | 21.47 | 21.68 | 21.41 | 21.57 | 2,778,439 | +0.10(+0.46%) |
Aug 16, 2004 | 21.02 | 21.55 | 20.97 | 21.47 | 3,262,525 | +0.55(+2.63%) |
Aug 13, 2004 | 21.16 | 21.18 | 20.82 | 20.92 | 2,313,615 | -0.20(-0.95%) |
Aug 12, 2004 | 21.23 | 21.33 | 21.08 | 21.12 | 4,195,871 | -0.21(-0.99%) |
Aug 11, 2004 | 21.59 | 21.59 | 21.15 | 21.33 | 3,568,971 | -0.42(-1.94%) |
Aug 10, 2004 | 21.43 | 21.76 | 21.43 | 21.75 | 2,437,555 | +0.36(+1.71%) |
Aug 09, 2004 | 21.28 | 21.45 | 21.28 | 21.39 | 3,451,257 | +0.13(+0.63%) |
Aug 06, 2004 | 21.59 | 21.69 | 21.15 | 21.25 | 3,745,055 | -0.46(-2.11%) |
Aug 05, 2004 | 22.18 | 22.33 | 21.64 | 21.71 | 2,485,029 | -0.47(-2.13%) |
Aug 04, 2004 | 21.97 | 22.24 | 21.92 | 22.18 | 2,265,945 | +0.07(+0.33%) |
Aug 03, 2004 | 22.27 | 22.35 | 22.04 | 22.11 | 2,590,291 | -0.25(-1.13%) |
Aug 02, 2004 | 22.22 | 22.41 | 21.98 | 22.36 | 2,736,996 | +0.14(+0.65%) |
Jul 30, 2004 | 22.20 | 22.35 | 22.07 | 22.22 | 2,840,895 | +0.06(+0.25%) |
Jul 29, 2004 | 22.35 | 22.35 | 22.02 | 22.16 | 2,470,826 | -0.21(-0.94%) |
Jul 28, 2004 | 22.25 | 22.37 | 21.92 | 22.37 | 4,862,268 | +0.02(+0.09%) |
Jul 27, 2004 | 21.92 | 22.39 | 21.90 | 22.35 | 5,910,215 | +0.43(+1.97%) |
Jul 26, 2004 | 21.79 | 22.26 | 21.79 | 21.92 | 6,581,865 | +0.17(+0.80%) |
Jul 23, 2004 | 21.74 | 21.95 | 21.49 | 21.75 | 4,201,708 | +0.03(+0.12%) |
Jul 22, 2004 | 21.71 | 21.84 | 21.45 | 21.72 | 3,719,567 | -0.03(-0.14%) |
Jul 21, 2004 | 22.14 | 22.17 | 21.69 | 21.75 | 3,623,450 | -0.31(-1.42%) |
Jul 20, 2004 | 22.19 | 22.31 | 21.96 | 22.06 | 5,219,691 | -0.17(-0.79%) |
Jul 19, 2004 | 22.37 | 22.44 | 22.20 | 22.24 | 2,724,543 | -0.13(-0.57%) |
Jul 16, 2004 | 22.59 | 22.64 | 22.37 | 22.37 | 2,626,481 | -0.01(-0.02%) |
Jul 15, 2004 | 22.43 | 22.55 | 22.35 | 22.37 | 2,101,729 | -0.06(-0.25%) |
Jul 14, 2004 | 22.33 | 22.56 | 21.90 | 22.43 | 3,448,922 | -0.03(-0.14%) |
Jul 13, 2004 | 22.44 | 22.59 | 22.38 | 22.46 | 2,336,574 | +0.09(+0.39%) |
Jul 12, 2004 | 22.08 | 22.38 | 22.01 | 22.37 | 3,281,788 | +0.36(+1.63%) |
Jul 09, 2004 | 22.20 | 22.32 | 21.95 | 22.01 | 3,272,838 | -0.10(-0.46%) |
Jul 08, 2004 | 22.43 | 22.48 | 22.11 | 22.12 | 2,983,514 | -0.32(-1.42%) |
Jul 07, 2004 | 22.40 | 22.60 | 22.36 | 22.43 | 3,032,740 | +0.03(+0.14%) |
Jul 06, 2004 | 22.33 | 22.49 | 22.22 | 22.40 | 2,492,812 | +0.02(+0.09%) |
Jul 02, 2004 | 22.41 | 22.54 | 22.31 | 22.38 | 3,281,204 | -0.24(-1.05%) |
Jul 01, 2004 | 22.82 | 22.95 | 22.57 | 22.62 | 5,472,046 | -0.35(-1.54%) |
Jun 30, 2004 | 22.81 | 23.03 | 22.60 | 22.97 | 3,874,054 | +0.11(+0.47%) |
Jun 29, 2004 | 22.30 | 22.91 | 22.29 | 22.87 | 4,737,744 | +0.51(+2.30%) |
Jun 28, 2004 | 22.43 | 22.49 | 22.27 | 22.35 | 3,306,887 | +0.00(+0.00%) |
Jun 25, 2004 | 22.51 | 22.60 | 22.20 | 22.35 | 3,294,629 | -0.17(-0.78%) |
Jun 24, 2004 | 22.56 | 22.68 | 22.49 | 22.53 | 2,966,198 | -0.10(-0.45%) |
Jun 23, 2004 | 22.52 | 22.66 | 22.38 | 22.63 | 3,317,783 | +0.03(+0.11%) |
Jun 22, 2004 | 22.50 | 22.68 | 22.36 | 22.60 | 4,902,155 | +0.05(+0.21%) |
Jun 21, 2004 | 22.49 | 22.65 | 22.35 | 22.56 | 4,754,088 | +0.09(+0.39%) |
Jun 18, 2004 | 22.03 | 22.55 | 22.00 | 22.47 | 5,465,042 | +0.34(+1.56%) |
Jun 17, 2004 | 21.87 | 22.13 | 21.87 | 22.13 | 3,589,790 | +0.16(+0.73%) |
Jun 16, 2004 | 21.84 | 22.00 | 21.71 | 21.97 | 2,851,207 | +0.12(+0.56%) |
Jun 15, 2004 | 21.74 | 21.95 | 21.65 | 21.84 | 3,527,722 | +0.30(+1.41%) |
Jun 14, 2004 | 21.79 | 21.79 | 21.54 | 21.54 | 2,763,846 | -0.35(-1.60%) |
Jun 10, 2004 | 21.81 | 21.96 | 21.79 | 21.89 | 1,786,528 | +0.12(+0.54%) |
Jun 09, 2004 | 21.90 | 21.97 | 21.72 | 21.77 | 2,583,287 | -0.15(-0.68%) |
Jun 08, 2004 | 21.73 | 21.93 | 21.65 | 21.92 | 2,568,305 | +0.10(+0.45%) |
Jun 07, 2004 | 21.56 | 21.89 | 21.51 | 21.82 | 2,808,986 | +0.35(+1.65%) |
Jun 04, 2004 | 21.43 | 21.57 | 21.27 | 21.47 | 2,448,256 | +0.10(+0.48%) |
Jun 03, 2004 | 21.69 | 21.69 | 21.34 | 21.37 | 2,488,143 | -0.38(-1.73%) |
Jun 02, 2004 | 21.64 | 21.76 | 21.41 | 21.74 | 3,016,007 | +0.10(+0.45%) |