Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.20 | 22.48 | 21.89 | 22.47 | 584,400 | +0.30(+1.35%) |
Aug 30, 2004 | 22.20 | 22.34 | 22.09 | 22.17 | 183,700 | -0.07(-0.31%) |
Aug 27, 2004 | 21.90 | 22.34 | 21.88 | 22.24 | 173,900 | +0.24(+1.09%) |
Aug 26, 2004 | 22.07 | 22.24 | 21.89 | 22.00 | 310,000 | -0.14(-0.63%) |
Aug 25, 2004 | 22.05 | 22.24 | 21.72 | 22.14 | 275,300 | +0.21(+0.96%) |
Aug 24, 2004 | 22.08 | 22.30 | 21.78 | 21.93 | 344,600 | +0.03(+0.14%) |
Aug 23, 2004 | 22.15 | 22.30 | 21.88 | 21.90 | 159,600 | -0.29(-1.31%) |
Aug 20, 2004 | 21.90 | 22.27 | 21.78 | 22.19 | 242,600 | +0.21(+0.96%) |
Aug 19, 2004 | 21.95 | 22.07 | 21.83 | 21.98 | 185,900 | +0.00(+0.00%) |
Aug 18, 2004 | 21.60 | 22.00 | 21.31 | 21.98 | 315,200 | +0.32(+1.48%) |
Aug 17, 2004 | 21.90 | 21.99 | 21.51 | 21.66 | 181,000 | -0.01(-0.05%) |
Aug 16, 2004 | 21.45 | 21.88 | 21.07 | 21.67 | 230,700 | +0.28(+1.31%) |
Aug 13, 2004 | 21.63 | 21.68 | 21.25 | 21.39 | 479,300 | -0.08(-0.37%) |
Aug 12, 2004 | 21.72 | 21.81 | 21.44 | 21.47 | 323,200 | -0.37(-1.69%) |
Aug 11, 2004 | 21.93 | 21.94 | 21.62 | 21.84 | 432,900 | -0.15(-0.68%) |
Aug 10, 2004 | 21.38 | 22.04 | 21.35 | 21.99 | 411,900 | +0.56(+2.61%) |
Aug 09, 2004 | 21.90 | 21.90 | 21.35 | 21.43 | 689,800 | -0.44(-2.01%) |
Aug 06, 2004 | 22.16 | 22.18 | 21.81 | 21.87 | 438,500 | -0.43(-1.93%) |
Aug 05, 2004 | 23.65 | 23.80 | 22.17 | 22.30 | 713,700 | -0.35(-1.55%) |
Aug 04, 2004 | 22.29 | 22.82 | 22.20 | 22.65 | 1,058,400 | +0.33(+1.48%) |
Aug 03, 2004 | 22.43 | 22.67 | 22.29 | 22.32 | 331,400 | +0.00(+0.00%) |
Aug 02, 2004 | 21.94 | 22.44 | 21.83 | 22.32 | 635,800 | +0.32(+1.45%) |
Jul 30, 2004 | 22.10 | 22.19 | 21.90 | 22.00 | 525,200 | -0.20(-0.90%) |
Jul 29, 2004 | 22.15 | 22.37 | 21.96 | 22.20 | 449,300 | +0.21(+0.95%) |
Jul 28, 2004 | 22.41 | 22.48 | 21.88 | 21.99 | 565,400 | -0.36(-1.61%) |
Jul 27, 2004 | 21.97 | 22.53 | 21.77 | 22.35 | 701,300 | +0.38(+1.73%) |
Jul 26, 2004 | 21.91 | 22.18 | 21.76 | 21.97 | 312,400 | +0.01(+0.05%) |
Jul 23, 2004 | 22.30 | 22.33 | 21.82 | 21.96 | 427,100 | -0.28(-1.26%) |
Jul 22, 2004 | 22.05 | 22.38 | 21.64 | 22.24 | 713,400 | +0.16(+0.72%) |
Jul 21, 2004 | 23.04 | 23.10 | 22.07 | 22.08 | 1,033,000 | -0.73(-3.20%) |
Jul 20, 2004 | 22.10 | 22.81 | 21.99 | 22.81 | 649,500 | +0.72(+3.26%) |
Jul 19, 2004 | 22.25 | 22.25 | 22.05 | 22.09 | 696,400 | -0.24(-1.07%) |
Jul 16, 2004 | 22.62 | 22.62 | 22.15 | 22.33 | 499,100 | -0.19(-0.84%) |
Jul 15, 2004 | 22.13 | 22.60 | 22.10 | 22.52 | 480,400 | +0.45(+2.04%) |
Jul 14, 2004 | 22.38 | 22.40 | 21.98 | 22.07 | 1,001,000 | -0.47(-2.09%) |
Jul 13, 2004 | 22.75 | 22.80 | 22.40 | 22.54 | 520,500 | -0.14(-0.62%) |
Jul 12, 2004 | 23.00 | 23.03 | 22.58 | 22.68 | 417,400 | -0.28(-1.22%) |
Jul 09, 2004 | 22.90 | 23.09 | 22.82 | 22.96 | 375,500 | +0.09(+0.39%) |
Jul 08, 2004 | 23.29 | 23.31 | 22.47 | 22.87 | 755,200 | -0.44(-1.89%) |
Jul 07, 2004 | 24.05 | 24.09 | 23.20 | 23.31 | 759,000 | -0.65(-2.71%) |
Jul 06, 2004 | 24.00 | 24.10 | 23.73 | 23.96 | 454,400 | -0.09(-0.37%) |
Jul 02, 2004 | 24.35 | 24.42 | 24.00 | 24.05 | 317,600 | -0.18(-0.74%) |
Jul 01, 2004 | 24.75 | 24.84 | 24.17 | 24.23 | 554,600 | -0.60(-2.42%) |
Jun 30, 2004 | 24.83 | 24.98 | 24.53 | 24.83 | 870,900 | +0.03(+0.12%) |
Jun 29, 2004 | 24.85 | 25.00 | 24.64 | 24.80 | 501,900 | -0.01(-0.04%) |
Jun 28, 2004 | 24.60 | 25.00 | 24.51 | 24.81 | 601,700 | +0.30(+1.22%) |
Jun 25, 2004 | 24.50 | 24.64 | 24.20 | 24.51 | 728,700 | +0.01(+0.04%) |
Jun 24, 2004 | 24.45 | 24.75 | 24.32 | 24.50 | 453,000 | +0.10(+0.41%) |
Jun 23, 2004 | 24.00 | 24.47 | 23.95 | 24.40 | 285,000 | +0.45(+1.88%) |
Jun 22, 2004 | 24.71 | 24.85 | 23.73 | 23.95 | 1,565,400 | -0.78(-3.15%) |
Jun 21, 2004 | 24.93 | 25.00 | 24.65 | 24.73 | 335,200 | -0.23(-0.92%) |
Jun 18, 2004 | 24.86 | 25.07 | 24.82 | 24.96 | 510,500 | -0.08(-0.32%) |
Jun 17, 2004 | 24.85 | 25.11 | 24.62 | 25.04 | 416,500 | +0.20(+0.81%) |
Jun 16, 2004 | 24.92 | 25.05 | 24.76 | 24.84 | 694,600 | +0.03(+0.12%) |
Jun 15, 2004 | 24.93 | 25.17 | 24.65 | 24.81 | 800,000 | +0.06(+0.24%) |
Jun 14, 2004 | 24.75 | 24.99 | 24.57 | 24.75 | 600,800 | +0.04(+0.16%) |
Jun 10, 2004 | 24.75 | 24.99 | 24.62 | 24.71 | 616,000 | -0.01(-0.04%) |
Jun 09, 2004 | 24.15 | 25.00 | 24.07 | 24.72 | 1,687,000 | +0.58(+2.40%) |
Jun 08, 2004 | 24.23 | 24.27 | 23.99 | 24.14 | 224,700 | -0.09(-0.37%) |
Jun 07, 2004 | 23.69 | 24.26 | 23.69 | 24.23 | 290,000 | +0.64(+2.71%) |
Jun 04, 2004 | 23.56 | 23.81 | 23.36 | 23.59 | 158,500 | +0.29(+1.24%) |
Jun 03, 2004 | 23.81 | 23.88 | 23.22 | 23.30 | 338,400 | -0.69(-2.88%) |
Jun 02, 2004 | 24.09 | 24.13 | 23.74 | 23.99 | 318,500 | -0.01(-0.04%) |