Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.33 | 21.38 | 21.21 | 21.31 | 11,635,769 | -0.01(-0.06%) |
Aug 30, 2004 | 21.42 | 21.44 | 21.33 | 21.33 | 8,417,507 | -0.07(-0.31%) |
Aug 27, 2004 | 21.41 | 21.42 | 21.34 | 21.39 | 8,098,023 | +0.07(+0.31%) |
Aug 26, 2004 | 21.30 | 21.37 | 21.27 | 21.33 | 10,607,037 | +0.08(+0.37%) |
Aug 25, 2004 | 21.29 | 21.36 | 21.01 | 21.25 | 13,430,252 | -0.00(-0.02%) |
Aug 24, 2004 | 21.29 | 21.30 | 21.18 | 21.25 | 10,110,012 | +0.04(+0.18%) |
Aug 23, 2004 | 21.21 | 21.29 | 21.18 | 21.21 | 7,520,610 | +0.06(+0.27%) |
Aug 20, 2004 | 21.02 | 21.20 | 21.01 | 21.16 | 11,573,526 | +0.10(+0.50%) |
Aug 19, 2004 | 21.02 | 21.10 | 20.96 | 21.05 | 10,485,766 | +0.01(+0.04%) |
Aug 18, 2004 | 20.75 | 21.06 | 20.72 | 21.04 | 13,606,415 | +0.30(+1.43%) |
Aug 17, 2004 | 20.76 | 20.80 | 20.70 | 20.75 | 8,802,679 | +0.04(+0.21%) |
Aug 16, 2004 | 20.56 | 20.75 | 20.43 | 20.70 | 13,201,951 | +0.21(+1.04%) |
Aug 13, 2004 | 20.68 | 20.80 | 20.15 | 20.49 | 14,345,063 | -0.14(-0.68%) |
Aug 12, 2004 | 20.63 | 20.71 | 20.58 | 20.63 | 12,760,737 | +0.09(+0.42%) |
Aug 11, 2004 | 20.45 | 20.58 | 20.38 | 20.54 | 11,837,428 | +0.12(+0.58%) |
Aug 10, 2004 | 20.38 | 20.44 | 20.27 | 20.42 | 8,563,583 | +0.16(+0.77%) |
Aug 09, 2004 | 20.33 | 20.52 | 20.27 | 20.27 | 7,518,543 | -0.04(-0.19%) |
Aug 06, 2004 | 20.40 | 20.58 | 20.25 | 20.31 | 10,793,536 | -0.07(-0.34%) |
Aug 05, 2004 | 20.59 | 20.67 | 20.33 | 20.38 | 11,212,241 | -0.22(-1.08%) |
Aug 04, 2004 | 20.67 | 20.69 | 20.58 | 20.60 | 8,672,451 | -0.09(-0.44%) |
Aug 03, 2004 | 20.81 | 20.89 | 20.63 | 20.69 | 10,853,023 | -0.12(-0.59%) |
Aug 02, 2004 | 20.79 | 20.90 | 20.69 | 20.81 | 14,899,049 | +0.09(+0.42%) |
Jul 30, 2004 | 20.57 | 20.79 | 20.49 | 20.72 | 20,068,206 | +0.17(+0.85%) |
Jul 29, 2004 | 20.64 | 20.64 | 20.42 | 20.55 | 15,375,174 | +0.22(+1.07%) |
Jul 28, 2004 | 20.51 | 20.52 | 20.20 | 20.33 | 14,227,697 | -0.17(-0.85%) |
Jul 27, 2004 | 20.46 | 20.59 | 20.41 | 20.51 | 10,010,101 | +0.06(+0.30%) |
Jul 26, 2004 | 20.59 | 20.66 | 20.25 | 20.45 | 13,950,934 | -0.15(-0.72%) |
Jul 23, 2004 | 20.57 | 20.65 | 20.52 | 20.59 | 11,262,082 | +0.00(+0.02%) |
Jul 22, 2004 | 20.88 | 20.88 | 20.52 | 20.59 | 15,904,584 | -0.30(-1.44%) |
Jul 21, 2004 | 21.31 | 21.33 | 20.86 | 20.89 | 13,647,069 | -0.34(-1.62%) |
Jul 20, 2004 | 21.26 | 21.38 | 21.13 | 21.23 | 14,789,951 | -0.03(-0.12%) |
Jul 19, 2004 | 21.17 | 21.43 | 21.15 | 21.26 | 11,291,480 | +0.07(+0.33%) |
Jul 16, 2004 | 21.60 | 21.70 | 21.16 | 21.19 | 16,341,433 | +0.20(+0.97%) |
Jul 15, 2004 | 21.29 | 21.33 | 20.99 | 20.99 | 14,036,834 | -0.35(-1.63%) |
Jul 14, 2004 | 21.36 | 21.50 | 21.29 | 21.33 | 10,953,163 | -0.12(-0.55%) |
Jul 13, 2004 | 21.62 | 21.63 | 21.35 | 21.45 | 10,001,144 | -0.20(-0.94%) |
Jul 12, 2004 | 21.72 | 21.80 | 21.52 | 21.66 | 7,567,694 | -0.00(-0.02%) |
Jul 09, 2004 | 21.73 | 21.87 | 21.57 | 21.66 | 10,886,097 | +0.15(+0.71%) |
Jul 08, 2004 | 21.55 | 21.75 | 21.47 | 21.51 | 12,531,288 | +0.04(+0.20%) |
Jul 07, 2004 | 21.60 | 21.71 | 21.36 | 21.46 | 9,654,099 | -0.05(-0.24%) |
Jul 06, 2004 | 21.55 | 21.73 | 21.38 | 21.52 | 9,327,725 | -0.11(-0.52%) |
Jul 02, 2004 | 21.61 | 21.83 | 21.55 | 21.63 | 6,991,659 | -0.07(-0.30%) |
Jul 01, 2004 | 21.89 | 21.90 | 21.45 | 21.70 | 11,528,280 | -0.10(-0.44%) |
Jun 30, 2004 | 22.20 | 22.20 | 21.66 | 21.79 | 13,416,471 | -0.07(-0.34%) |
Jun 29, 2004 | 21.63 | 22.04 | 21.63 | 21.87 | 14,759,864 | +0.27(+1.25%) |
Jun 28, 2004 | 21.68 | 22.38 | 21.47 | 21.60 | 36,162,044 | +0.78(+3.77%) |
Jun 25, 2004 | 21.10 | 21.19 | 20.81 | 20.81 | 13,929,114 | -0.28(-1.34%) |
Jun 24, 2004 | 21.02 | 21.22 | 20.94 | 21.09 | 14,359,763 | -0.01(-0.04%) |
Jun 23, 2004 | 20.95 | 21.10 | 20.82 | 21.10 | 16,433,994 | +0.28(+1.34%) |
Jun 22, 2004 | 20.77 | 20.86 | 20.48 | 20.82 | 16,322,600 | +0.04(+0.19%) |
Jun 21, 2004 | 20.77 | 20.86 | 20.76 | 20.79 | 11,247,841 | +0.07(+0.34%) |
Jun 18, 2004 | 20.72 | 20.89 | 20.61 | 20.72 | 17,338,010 | -0.05(-0.23%) |
Jun 17, 2004 | 20.84 | 20.89 | 20.76 | 20.76 | 8,235,371 | -0.05(-0.25%) |
Jun 16, 2004 | 20.78 | 20.83 | 20.68 | 20.82 | 11,078,798 | +0.11(+0.55%) |
Jun 15, 2004 | 20.88 | 20.88 | 20.61 | 20.70 | 12,954,816 | -0.03(-0.15%) |
Jun 14, 2004 | 20.92 | 21.12 | 20.65 | 20.73 | 19,282,704 | -0.37(-1.77%) |
Jun 10, 2004 | 21.18 | 21.22 | 21.01 | 21.11 | 16,171,012 | -0.07(-0.33%) |
Jun 09, 2004 | 21.40 | 21.46 | 21.09 | 21.18 | 12,956,883 | -0.21(-0.98%) |
Jun 08, 2004 | 21.40 | 21.47 | 21.30 | 21.39 | 12,843,881 | -0.01(-0.04%) |
Jun 07, 2004 | 21.13 | 21.43 | 21.13 | 21.40 | 14,895,374 | +0.34(+1.59%) |
Jun 04, 2004 | 21.32 | 21.39 | 21.03 | 21.06 | 10,884,719 | -0.13(-0.60%) |
Jun 03, 2004 | 21.12 | 21.28 | 21.02 | 21.19 | 9,121,932 | +0.07(+0.33%) |
Jun 02, 2004 | 21.19 | 21.30 | 21.07 | 21.12 | 13,698,517 | +0.02(+0.08%) |