Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.94 | 22.06 | 21.81 | 22.06 | 19,182 | +0.12(+0.57%) |
Aug 30, 2004 | 22.49 | 22.49 | 21.93 | 21.93 | 15,757 | -0.55(-2.47%) |
Aug 27, 2004 | 22.38 | 22.49 | 22.37 | 22.49 | 4,521 | +0.11(+0.49%) |
Aug 26, 2004 | 22.47 | 22.51 | 22.35 | 22.38 | 10,824 | -0.12(-0.52%) |
Aug 25, 2004 | 22.33 | 22.49 | 22.26 | 22.49 | 21,512 | +0.16(+0.72%) |
Aug 24, 2004 | 22.61 | 22.62 | 22.33 | 22.33 | 23,567 | -0.20(-0.91%) |
Aug 23, 2004 | 22.93 | 23.05 | 22.51 | 22.54 | 21,786 | -0.37(-1.62%) |
Aug 20, 2004 | 22.66 | 22.91 | 22.55 | 22.91 | 9,865 | +0.14(+0.61%) |
Aug 19, 2004 | 22.62 | 22.77 | 22.43 | 22.77 | 14,387 | +0.12(+0.55%) |
Aug 18, 2004 | 21.97 | 22.65 | 21.97 | 22.65 | 13,428 | +0.68(+3.09%) |
Aug 17, 2004 | 21.79 | 21.97 | 21.74 | 21.97 | 21,512 | +0.18(+0.84%) |
Aug 16, 2004 | 21.74 | 21.97 | 21.74 | 21.79 | 16,031 | +0.09(+0.40%) |
Aug 13, 2004 | 21.53 | 21.72 | 21.42 | 21.70 | 10,413 | +0.23(+1.05%) |
Aug 12, 2004 | 21.46 | 21.58 | 21.43 | 21.47 | 16,716 | -0.08(-0.37%) |
Aug 11, 2004 | 21.79 | 21.79 | 21.46 | 21.55 | 9,317 | -0.28(-1.30%) |
Aug 10, 2004 | 21.19 | 21.84 | 21.15 | 21.84 | 11,098 | +0.66(+3.10%) |
Aug 09, 2004 | 21.42 | 21.42 | 21.17 | 21.18 | 25,348 | -0.31(-1.46%) |
Aug 06, 2004 | 21.46 | 21.62 | 21.38 | 21.49 | 20,004 | -0.06(-0.27%) |
Aug 05, 2004 | 21.89 | 21.89 | 21.55 | 21.55 | 13,702 | -0.38(-1.73%) |
Aug 04, 2004 | 21.68 | 22.03 | 21.68 | 21.93 | 21,101 | +0.26(+1.18%) |
Aug 03, 2004 | 22.55 | 22.55 | 21.68 | 21.68 | 22,745 | -0.91(-4.01%) |
Aug 02, 2004 | 23.18 | 23.18 | 22.58 | 22.58 | 19,730 | -0.60(-2.58%) |
Jul 30, 2004 | 22.47 | 23.19 | 22.31 | 23.18 | 16,442 | +0.78(+3.49%) |
Jul 29, 2004 | 22.66 | 22.70 | 22.27 | 22.40 | 24,252 | -0.15(-0.68%) |
Jul 28, 2004 | 22.62 | 22.70 | 22.24 | 22.55 | 23,704 | -0.20(-0.87%) |
Jul 27, 2004 | 22.82 | 22.89 | 22.75 | 22.75 | 21,238 | -0.07(-0.32%) |
Jul 26, 2004 | 23.25 | 23.25 | 22.82 | 22.82 | 8,221 | -0.44(-1.88%) |
Jul 23, 2004 | 23.90 | 23.90 | 23.26 | 23.26 | 6,028 | -0.68(-2.84%) |
Jul 22, 2004 | 23.93 | 24.08 | 23.84 | 23.94 | 23,567 | +0.01(+0.06%) |
Jul 21, 2004 | 24.34 | 24.34 | 23.92 | 23.92 | 31,788 | -0.34(-1.41%) |
Jul 20, 2004 | 24.35 | 24.35 | 24.05 | 24.27 | 30,007 | -0.15(-0.60%) |
Jul 19, 2004 | 24.76 | 24.76 | 24.37 | 24.41 | 15,072 | -0.37(-1.50%) |
Jul 16, 2004 | 24.92 | 25.34 | 24.76 | 24.78 | 12,605 | -0.20(-0.82%) |
Jul 15, 2004 | 24.76 | 25.19 | 24.76 | 24.99 | 30,966 | +0.36(+1.45%) |
Jul 14, 2004 | 24.30 | 24.66 | 24.27 | 24.63 | 15,620 | +0.22(+0.90%) |
Jul 13, 2004 | 24.52 | 24.52 | 24.29 | 24.41 | 19,182 | -0.10(-0.42%) |
Jul 12, 2004 | 24.63 | 24.70 | 24.35 | 24.51 | 23,156 | -0.01(-0.03%) |
Jul 09, 2004 | 24.65 | 24.65 | 24.37 | 24.52 | 21,375 | -0.15(-0.59%) |
Jul 08, 2004 | 25.00 | 25.05 | 24.52 | 24.67 | 37,269 | -0.36(-1.46%) |
Jul 07, 2004 | 25.14 | 25.31 | 25.00 | 25.03 | 35,077 | -0.10(-0.41%) |
Jul 06, 2004 | 25.58 | 25.62 | 25.13 | 25.13 | 33,432 | -0.63(-2.44%) |
Jul 02, 2004 | 25.32 | 25.76 | 25.29 | 25.76 | 14,387 | +0.47(+1.88%) |
Jul 01, 2004 | 25.57 | 25.57 | 25.25 | 25.29 | 24,800 | -0.28(-1.11%) |
Jun 30, 2004 | 25.58 | 25.65 | 25.53 | 25.57 | 25,211 | +0.03(+0.11%) |
Jun 29, 2004 | 25.80 | 25.83 | 25.49 | 25.54 | 37,817 | -0.23(-0.88%) |
Jun 28, 2004 | 25.95 | 25.98 | 25.67 | 25.77 | 31,788 | -0.18(-0.67%) |
Jun 25, 2004 | 25.97 | 26.02 | 25.69 | 25.95 | 66,728 | -0.05(-0.20%) |
Jun 24, 2004 | 25.48 | 26.02 | 25.48 | 26.00 | 32,336 | +0.53(+2.06%) |
Jun 23, 2004 | 25.43 | 25.54 | 25.36 | 25.47 | 27,815 | +0.04(+0.14%) |
Jun 22, 2004 | 25.27 | 25.43 | 25.27 | 25.43 | 31,514 | +0.09(+0.35%) |
Jun 21, 2004 | 25.27 | 25.43 | 25.27 | 25.35 | 18,223 | +0.06(+0.23%) |
Jun 18, 2004 | 25.57 | 25.91 | 25.29 | 25.29 | 34,255 | -0.28(-1.11%) |
Jun 17, 2004 | 25.65 | 25.65 | 25.37 | 25.57 | 18,771 | -0.01(-0.03%) |
Jun 16, 2004 | 25.47 | 25.76 | 25.43 | 25.58 | 37,817 | -0.03(-0.11%) |
Jun 15, 2004 | 25.51 | 25.87 | 25.36 | 25.61 | 25,759 | -0.01(-0.03%) |
Jun 14, 2004 | 25.69 | 25.70 | 25.47 | 25.62 | 34,255 | -0.17(-0.65%) |
Jun 10, 2004 | 24.95 | 25.78 | 24.95 | 25.78 | 86,185 | +0.91(+3.67%) |
Jun 09, 2004 | 24.88 | 24.88 | 24.68 | 24.87 | 46,449 | -0.01(-0.03%) |
Jun 08, 2004 | 24.99 | 25.03 | 24.81 | 24.88 | 99,887 | -0.29(-1.16%) |
Jun 07, 2004 | 25.29 | 25.29 | 25.13 | 25.17 | 15,346 | -0.11(-0.43%) |
Jun 04, 2004 | 25.47 | 25.47 | 25.28 | 25.28 | 26,581 | -0.19(-0.75%) |
Jun 03, 2004 | 25.58 | 25.62 | 25.47 | 25.47 | 16,031 | -0.18(-0.71%) |
Jun 02, 2004 | 25.68 | 25.76 | 25.54 | 25.65 | 21,923 | -0.03(-0.11%) |