Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.16 | 21.33 | 21.02 | 21.21 | 3,167,478 | +0.12(+0.56%) |
Aug 30, 2004 | 21.09 | 21.22 | 21.01 | 21.09 | 978,826 | -0.09(-0.41%) |
Aug 27, 2004 | 21.28 | 21.28 | 21.05 | 21.18 | 1,355,088 | -0.10(-0.47%) |
Aug 26, 2004 | 21.23 | 21.38 | 21.19 | 21.28 | 2,005,064 | +0.06(+0.28%) |
Aug 25, 2004 | 21.30 | 21.33 | 20.91 | 21.22 | 1,965,529 | -0.12(-0.56%) |
Aug 24, 2004 | 21.29 | 21.46 | 21.11 | 21.34 | 1,814,661 | +0.18(+0.87%) |
Aug 23, 2004 | 21.30 | 21.36 | 21.10 | 21.15 | 2,168,505 | -0.15(-0.68%) |
Aug 20, 2004 | 21.16 | 21.34 | 21.11 | 21.30 | 3,251,243 | +0.29(+1.38%) |
Aug 19, 2004 | 20.95 | 21.11 | 20.76 | 21.01 | 3,166,266 | +0.03(+0.16%) |
Aug 18, 2004 | 20.95 | 21.06 | 20.86 | 20.97 | 4,063,751 | +0.05(+0.22%) |
Aug 17, 2004 | 20.97 | 21.28 | 20.87 | 20.93 | 5,961,117 | +0.12(+0.57%) |
Aug 16, 2004 | 20.56 | 20.90 | 20.50 | 20.81 | 3,750,199 | +0.27(+1.32%) |
Aug 13, 2004 | 20.40 | 20.56 | 20.31 | 20.54 | 4,303,232 | +0.28(+1.37%) |
Aug 12, 2004 | 20.33 | 20.37 | 20.23 | 20.26 | 3,455,884 | -0.13(-0.62%) |
Aug 11, 2004 | 20.60 | 20.60 | 20.28 | 20.39 | 3,656,436 | -0.22(-1.09%) |
Aug 10, 2004 | 20.23 | 20.61 | 20.19 | 20.61 | 3,896,372 | +0.52(+2.56%) |
Aug 09, 2004 | 20.18 | 20.38 | 20.10 | 20.10 | 2,314,980 | -0.05(-0.26%) |
Aug 06, 2004 | 20.37 | 20.38 | 20.11 | 20.15 | 3,792,006 | -0.22(-1.10%) |
Aug 05, 2004 | 20.63 | 20.81 | 20.33 | 20.37 | 3,290,172 | -0.16(-0.77%) |
Aug 04, 2004 | 20.42 | 20.62 | 20.36 | 20.53 | 3,253,515 | +0.11(+0.52%) |
Aug 03, 2004 | 20.17 | 20.73 | 20.08 | 20.43 | 6,230,741 | +0.19(+0.95%) |
Aug 02, 2004 | 19.94 | 20.45 | 19.77 | 20.23 | 4,405,022 | +0.27(+1.36%) |
Jul 30, 2004 | 19.76 | 19.97 | 19.73 | 19.96 | 4,233,856 | +0.24(+1.24%) |
Jul 29, 2004 | 20.04 | 20.04 | 19.60 | 19.72 | 5,330,378 | -0.21(-1.06%) |
Jul 28, 2004 | 20.04 | 20.13 | 19.79 | 19.93 | 3,556,009 | -0.19(-0.95%) |
Jul 27, 2004 | 20.07 | 20.32 | 19.83 | 20.12 | 3,957,113 | +0.05(+0.23%) |
Jul 26, 2004 | 20.41 | 20.46 | 20.01 | 20.08 | 3,519,201 | -0.26(-1.30%) |
Jul 23, 2004 | 20.39 | 20.58 | 20.23 | 20.34 | 2,999,493 | -0.05(-0.26%) |
Jul 22, 2004 | 20.39 | 20.56 | 20.33 | 20.39 | 2,817,118 | -0.01(-0.06%) |
Jul 21, 2004 | 20.73 | 20.80 | 20.41 | 20.41 | 3,357,275 | -0.22(-1.09%) |
Jul 20, 2004 | 20.58 | 20.74 | 20.52 | 20.63 | 3,093,255 | -0.01(-0.06%) |
Jul 19, 2004 | 20.66 | 20.79 | 20.51 | 20.64 | 2,998,735 | +0.06(+0.29%) |
Jul 16, 2004 | 20.85 | 20.97 | 20.52 | 20.58 | 3,826,845 | -0.09(-0.42%) |
Jul 15, 2004 | 20.39 | 20.76 | 20.33 | 20.67 | 5,502,908 | +0.49(+2.42%) |
Jul 14, 2004 | 20.14 | 20.40 | 20.08 | 20.18 | 3,909,550 | -0.03(-0.16%) |
Jul 13, 2004 | 20.18 | 20.39 | 20.13 | 20.21 | 3,374,391 | +0.05(+0.26%) |
Jul 12, 2004 | 20.18 | 20.23 | 20.05 | 20.16 | 2,609,598 | +0.01(+0.07%) |
Jul 09, 2004 | 20.12 | 20.35 | 20.12 | 20.15 | 3,055,841 | +0.05(+0.26%) |
Jul 08, 2004 | 20.37 | 20.38 | 19.95 | 20.10 | 4,620,116 | -0.24(-1.17%) |
Jul 07, 2004 | 20.14 | 20.39 | 20.14 | 20.33 | 1,965,681 | +0.05(+0.26%) |
Jul 06, 2004 | 20.36 | 20.51 | 20.20 | 20.28 | 2,308,922 | -0.21(-1.03%) |
Jul 02, 2004 | 20.47 | 20.60 | 20.41 | 20.49 | 1,890,095 | +0.06(+0.29%) |
Jul 01, 2004 | 20.62 | 20.63 | 20.25 | 20.43 | 2,683,517 | -0.15(-0.74%) |
Jun 30, 2004 | 20.50 | 20.70 | 20.41 | 20.58 | 4,855,658 | +0.11(+0.55%) |
Jun 29, 2004 | 20.41 | 20.55 | 20.27 | 20.47 | 2,741,380 | +0.07(+0.32%) |
Jun 28, 2004 | 20.56 | 20.70 | 20.34 | 20.41 | 3,050,691 | -0.04(-0.19%) |
Jun 25, 2004 | 20.47 | 20.78 | 20.45 | 20.45 | 5,587,733 | +0.00(+0.00%) |
Jun 24, 2004 | 20.33 | 20.62 | 20.27 | 20.45 | 5,840,089 | +0.21(+1.04%) |
Jun 23, 2004 | 19.90 | 20.26 | 19.59 | 20.23 | 2,855,138 | +0.26(+1.32%) |
Jun 22, 2004 | 19.90 | 19.97 | 19.56 | 19.97 | 3,195,349 | +0.15(+0.73%) |
Jun 21, 2004 | 19.70 | 20.11 | 19.64 | 19.83 | 2,738,351 | +0.06(+0.30%) |
Jun 18, 2004 | 19.28 | 19.79 | 19.25 | 19.77 | 5,704,065 | +0.49(+2.53%) |
Jun 17, 2004 | 19.15 | 19.32 | 19.05 | 19.28 | 3,033,877 | +0.10(+0.52%) |
Jun 16, 2004 | 19.15 | 19.41 | 19.05 | 19.18 | 3,189,593 | +0.03(+0.14%) |
Jun 15, 2004 | 19.25 | 19.77 | 18.82 | 19.15 | 2,912,849 | +0.01(+0.03%) |
Jun 14, 2004 | 19.33 | 19.39 | 19.05 | 19.15 | 3,505,871 | -0.18(-0.96%) |
Jun 10, 2004 | 19.34 | 19.41 | 19.21 | 19.33 | 3,872,893 | +0.07(+0.38%) |
Jun 09, 2004 | 19.46 | 19.46 | 19.17 | 19.26 | 4,903,070 | -0.20(-1.02%) |
Jun 08, 2004 | 19.38 | 19.50 | 19.32 | 19.46 | 2,775,917 | -0.03(-0.17%) |
Jun 07, 2004 | 19.08 | 19.60 | 19.07 | 19.49 | 2,040,661 | +0.55(+2.93%) |
Jun 04, 2004 | 19.01 | 19.01 | 18.81 | 18.93 | 2,121,245 | -0.07(-0.35%) |
Jun 03, 2004 | 19.07 | 19.10 | 18.91 | 19.00 | 2,134,272 | -0.07(-0.38%) |
Jun 02, 2004 | 19.11 | 19.11 | 18.79 | 19.07 | 1,677,122 | +0.09(+0.45%) |