Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.75 | 22.90 | 21.60 | 21.76 | 196,000 | -0.90(-3.97%) |
Aug 30, 2004 | 22.11 | 22.84 | 22.11 | 22.66 | 153,000 | +0.45(+2.03%) |
Aug 27, 2004 | 23.43 | 23.43 | 22.15 | 22.21 | 238,700 | -1.22(-5.21%) |
Aug 26, 2004 | 24.50 | 24.88 | 22.40 | 23.43 | 1,010,200 | -3.97(-14.49%) |
Aug 25, 2004 | 26.88 | 27.40 | 26.88 | 27.40 | 159,300 | +0.53(+1.97%) |
Aug 24, 2004 | 27.70 | 27.90 | 26.73 | 26.87 | 178,600 | -0.83(-3.00%) |
Aug 23, 2004 | 27.47 | 27.95 | 27.30 | 27.70 | 116,300 | +0.23(+0.84%) |
Aug 20, 2004 | 27.02 | 27.50 | 26.75 | 27.47 | 135,600 | +0.45(+1.67%) |
Aug 19, 2004 | 26.42 | 27.04 | 26.30 | 27.02 | 115,600 | +0.58(+2.19%) |
Aug 18, 2004 | 25.70 | 26.46 | 25.52 | 26.44 | 119,600 | +1.19(+4.71%) |
Aug 17, 2004 | 25.20 | 25.40 | 25.09 | 25.25 | 108,100 | +0.06(+0.24%) |
Aug 16, 2004 | 24.51 | 25.39 | 24.49 | 25.19 | 165,100 | +0.64(+2.61%) |
Aug 13, 2004 | 23.62 | 24.62 | 23.57 | 24.55 | 89,500 | +1.03(+4.38%) |
Aug 12, 2004 | 24.12 | 24.12 | 23.42 | 23.52 | 50,400 | -0.59(-2.45%) |
Aug 11, 2004 | 23.00 | 24.11 | 22.84 | 24.11 | 122,700 | +1.31(+5.75%) |
Aug 10, 2004 | 22.70 | 23.05 | 22.60 | 22.80 | 48,400 | +0.16(+0.71%) |
Aug 09, 2004 | 22.85 | 22.89 | 22.37 | 22.64 | 39,100 | -0.37(-1.61%) |
Aug 06, 2004 | 22.50 | 23.21 | 22.22 | 23.01 | 93,900 | +0.46(+2.04%) |
Aug 05, 2004 | 23.28 | 23.28 | 22.50 | 22.55 | 72,800 | -0.81(-3.47%) |
Aug 04, 2004 | 23.12 | 23.44 | 23.04 | 23.36 | 89,500 | +0.31(+1.34%) |
Aug 03, 2004 | 23.24 | 23.24 | 22.58 | 23.05 | 67,000 | -0.25(-1.07%) |
Aug 02, 2004 | 22.98 | 23.30 | 22.83 | 23.30 | 107,800 | +0.32(+1.39%) |
Jul 30, 2004 | 21.90 | 22.98 | 21.85 | 22.98 | 77,200 | +1.08(+4.93%) |
Jul 29, 2004 | 22.08 | 22.94 | 21.90 | 21.90 | 168,300 | -0.08(-0.36%) |
Jul 28, 2004 | 21.22 | 22.35 | 21.19 | 21.98 | 122,600 | +0.73(+3.44%) |
Jul 27, 2004 | 20.06 | 21.28 | 19.91 | 21.25 | 61,300 | +1.24(+6.20%) |
Jul 26, 2004 | 20.25 | 20.25 | 19.99 | 20.01 | 36,900 | -0.32(-1.57%) |
Jul 23, 2004 | 20.21 | 20.37 | 20.08 | 20.33 | 27,100 | +0.26(+1.30%) |
Jul 22, 2004 | 20.90 | 20.90 | 20.05 | 20.07 | 40,000 | -0.75(-3.60%) |
Jul 21, 2004 | 20.95 | 21.17 | 20.80 | 20.82 | 40,100 | +0.02(+0.10%) |
Jul 20, 2004 | 20.23 | 20.84 | 20.15 | 20.80 | 30,600 | +0.73(+3.64%) |
Jul 19, 2004 | 20.35 | 20.35 | 20.01 | 20.07 | 27,600 | -0.08(-0.40%) |
Jul 16, 2004 | 20.42 | 20.54 | 20.10 | 20.15 | 19,700 | -0.27(-1.32%) |
Jul 15, 2004 | 19.95 | 20.42 | 19.95 | 20.42 | 31,200 | +0.42(+2.10%) |
Jul 14, 2004 | 19.90 | 20.05 | 19.85 | 20.00 | 23,500 | +0.10(+0.50%) |
Jul 13, 2004 | 19.87 | 20.20 | 19.79 | 19.90 | 26,000 | +0.05(+0.25%) |
Jul 12, 2004 | 19.83 | 19.95 | 19.65 | 19.85 | 35,700 | +0.05(+0.25%) |
Jul 09, 2004 | 19.80 | 19.90 | 19.70 | 19.80 | 25,600 | +0.05(+0.25%) |
Jul 08, 2004 | 19.90 | 19.96 | 19.55 | 19.75 | 68,100 | -0.23(-1.15%) |
Jul 07, 2004 | 20.04 | 20.13 | 19.95 | 19.98 | 49,500 | -0.06(-0.30%) |
Jul 06, 2004 | 20.17 | 20.18 | 19.86 | 20.04 | 28,200 | -0.13(-0.64%) |
Jul 02, 2004 | 20.08 | 20.18 | 19.99 | 20.17 | 61,200 | +0.09(+0.45%) |
Jul 01, 2004 | 20.16 | 20.22 | 19.93 | 20.08 | 105,500 | -0.06(-0.30%) |
Jun 30, 2004 | 20.32 | 20.34 | 19.97 | 20.14 | 67,700 | -0.16(-0.79%) |
Jun 29, 2004 | 20.80 | 20.85 | 20.25 | 20.30 | 55,800 | -0.60(-2.87%) |
Jun 28, 2004 | 20.93 | 20.99 | 20.81 | 20.90 | 39,500 | -0.08(-0.38%) |
Jun 25, 2004 | 20.95 | 20.98 | 20.65 | 20.98 | 48,100 | +0.13(+0.62%) |
Jun 24, 2004 | 20.10 | 20.95 | 20.10 | 20.85 | 64,100 | +0.65(+3.22%) |
Jun 23, 2004 | 20.15 | 20.30 | 19.85 | 20.20 | 56,300 | -0.06(-0.30%) |
Jun 22, 2004 | 20.48 | 20.48 | 20.22 | 20.26 | 27,900 | -0.22(-1.07%) |
Jun 21, 2004 | 20.55 | 20.59 | 20.38 | 20.48 | 27,700 | -0.04(-0.19%) |
Jun 18, 2004 | 20.77 | 20.96 | 20.51 | 20.52 | 31,100 | -0.24(-1.16%) |
Jun 17, 2004 | 20.96 | 20.96 | 20.52 | 20.76 | 26,900 | -0.20(-0.95%) |
Jun 16, 2004 | 20.99 | 20.99 | 20.88 | 20.96 | 32,200 | +0.02(+0.10%) |
Jun 15, 2004 | 20.80 | 20.99 | 20.80 | 20.94 | 30,500 | +0.19(+0.92%) |
Jun 14, 2004 | 20.80 | 20.90 | 20.65 | 20.75 | 31,200 | +0.05(+0.24%) |
Jun 10, 2004 | 20.83 | 20.90 | 20.55 | 20.70 | 46,600 | +0.12(+0.58%) |
Jun 09, 2004 | 19.88 | 20.80 | 19.88 | 20.58 | 102,000 | +0.78(+3.94%) |
Jun 08, 2004 | 19.88 | 19.97 | 19.77 | 19.80 | 14,900 | +0.04(+0.20%) |
Jun 07, 2004 | 19.75 | 19.94 | 19.67 | 19.76 | 28,800 | +0.11(+0.56%) |
Jun 04, 2004 | 19.90 | 20.00 | 19.65 | 19.65 | 41,800 | -0.08(-0.41%) |
Jun 03, 2004 | 19.50 | 19.86 | 19.43 | 19.73 | 71,000 | +0.25(+1.28%) |
Jun 02, 2004 | 19.22 | 19.50 | 19.22 | 19.48 | 64,600 | +0.36(+1.88%) |