Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.94 | 19.05 | 18.45 | 18.79 | 3,950,495 | -0.15(-0.78%) |
Aug 30, 2004 | 19.02 | 19.20 | 18.92 | 18.94 | 3,563,462 | -0.08(-0.41%) |
Aug 27, 2004 | 18.81 | 19.07 | 18.78 | 19.02 | 2,903,070 | +0.21(+1.11%) |
Aug 26, 2004 | 18.59 | 18.83 | 18.51 | 18.81 | 3,361,762 | +0.26(+1.42%) |
Aug 25, 2004 | 18.45 | 18.74 | 18.33 | 18.54 | 4,137,632 | +0.14(+0.76%) |
Aug 24, 2004 | 18.64 | 18.81 | 18.38 | 18.40 | 2,363,827 | -0.11(-0.59%) |
Aug 23, 2004 | 18.41 | 18.60 | 18.40 | 18.51 | 1,582,930 | +0.01(+0.04%) |
Aug 20, 2004 | 18.25 | 18.73 | 18.23 | 18.51 | 3,492,577 | +0.16(+0.89%) |
Aug 19, 2004 | 18.05 | 18.38 | 17.99 | 18.34 | 2,754,340 | +0.29(+1.63%) |
Aug 18, 2004 | 17.98 | 18.19 | 17.90 | 18.05 | 5,640,140 | +0.07(+0.39%) |
Aug 17, 2004 | 18.00 | 18.23 | 17.98 | 17.98 | 3,227,209 | +0.02(+0.13%) |
Aug 16, 2004 | 17.85 | 18.12 | 17.85 | 17.95 | 3,102,709 | +0.11(+0.61%) |
Aug 13, 2004 | 17.68 | 18.01 | 17.65 | 17.85 | 3,679,843 | +0.30(+1.72%) |
Aug 12, 2004 | 17.88 | 17.91 | 17.36 | 17.54 | 4,980,006 | -0.46(-2.54%) |
Aug 11, 2004 | 18.06 | 18.07 | 17.88 | 18.00 | 2,617,854 | -0.36(-1.94%) |
Aug 10, 2004 | 18.08 | 18.44 | 17.85 | 18.36 | 5,465,763 | +0.23(+1.24%) |
Aug 09, 2004 | 18.50 | 18.57 | 17.91 | 18.13 | 4,069,582 | -0.30(-1.64%) |
Aug 06, 2004 | 18.74 | 18.82 | 18.41 | 18.44 | 5,257,103 | -0.40(-2.10%) |
Aug 05, 2004 | 18.96 | 19.13 | 18.82 | 18.83 | 3,513,456 | -0.11(-0.57%) |
Aug 04, 2004 | 18.85 | 19.13 | 18.82 | 18.94 | 3,270,771 | +0.06(+0.33%) |
Aug 03, 2004 | 19.23 | 19.28 | 18.82 | 18.88 | 3,985,809 | -0.36(-1.86%) |
Aug 02, 2004 | 19.51 | 19.51 | 19.00 | 19.23 | 2,880,387 | -0.35(-1.78%) |
Jul 30, 2004 | 19.40 | 19.67 | 19.26 | 19.58 | 2,363,441 | +0.16(+0.80%) |
Jul 29, 2004 | 19.06 | 19.48 | 19.06 | 19.43 | 2,222,443 | +0.41(+2.16%) |
Jul 28, 2004 | 18.99 | 19.15 | 18.78 | 19.02 | 2,465,000 | +0.02(+0.12%) |
Jul 27, 2004 | 18.97 | 19.18 | 18.81 | 18.99 | 3,426,460 | +0.12(+0.62%) |
Jul 26, 2004 | 19.03 | 19.09 | 18.75 | 18.88 | 5,208,901 | -0.15(-0.77%) |
Jul 23, 2004 | 18.66 | 19.22 | 18.50 | 19.03 | 9,187,493 | -0.16(-0.85%) |
Jul 22, 2004 | 19.13 | 19.38 | 18.65 | 19.19 | 5,375,674 | -0.02(-0.08%) |
Jul 21, 2004 | 19.40 | 19.56 | 19.19 | 19.20 | 4,581,631 | -0.30(-1.55%) |
Jul 20, 2004 | 19.16 | 19.56 | 19.13 | 19.51 | 5,096,258 | +0.35(+1.82%) |
Jul 19, 2004 | 19.15 | 19.38 | 19.00 | 19.16 | 2,459,715 | +0.05(+0.24%) |
Jul 16, 2004 | 19.63 | 19.64 | 19.11 | 19.11 | 4,336,626 | -0.47(-2.38%) |
Jul 15, 2004 | 19.33 | 19.70 | 19.31 | 19.58 | 2,556,377 | +0.26(+1.33%) |
Jul 14, 2004 | 19.29 | 19.61 | 19.16 | 19.32 | 4,045,481 | -0.16(-0.84%) |
Jul 13, 2004 | 19.92 | 20.01 | 19.44 | 19.48 | 2,897,786 | -0.36(-1.80%) |
Jul 12, 2004 | 19.79 | 20.03 | 19.45 | 19.84 | 3,577,381 | -0.19(-0.93%) |
Jul 09, 2004 | 19.55 | 20.17 | 19.48 | 20.03 | 14,295,866 | +0.99(+5.17%) |
Jul 08, 2004 | 19.89 | 19.90 | 18.61 | 19.04 | 17,123,798 | -1.13(-5.62%) |
Jul 07, 2004 | 19.87 | 20.43 | 19.87 | 20.17 | 4,903,321 | -0.16(-0.76%) |
Jul 06, 2004 | 20.83 | 20.84 | 19.82 | 20.33 | 7,534,193 | -0.79(-3.75%) |
Jul 02, 2004 | 21.45 | 21.46 | 21.03 | 21.12 | 2,614,503 | -0.35(-1.63%) |
Jul 01, 2004 | 21.69 | 21.70 | 21.38 | 21.47 | 3,087,500 | -0.30(-1.39%) |
Jun 30, 2004 | 21.45 | 21.86 | 21.44 | 21.77 | 6,069,834 | +0.33(+1.52%) |
Jun 29, 2004 | 21.10 | 21.47 | 20.96 | 21.45 | 5,724,687 | +0.38(+1.80%) |
Jun 28, 2004 | 20.79 | 21.38 | 20.79 | 21.07 | 5,003,720 | +0.33(+1.57%) |
Jun 25, 2004 | 20.87 | 21.10 | 20.66 | 20.74 | 3,453,010 | -0.09(-0.45%) |
Jun 24, 2004 | 20.64 | 21.18 | 20.62 | 20.83 | 3,397,849 | +0.05(+0.26%) |
Jun 23, 2004 | 20.88 | 21.07 | 20.67 | 20.78 | 5,290,870 | -0.09(-0.45%) |
Jun 22, 2004 | 20.81 | 20.92 | 20.72 | 20.87 | 3,402,617 | +0.04(+0.19%) |
Jun 21, 2004 | 21.13 | 21.23 | 20.80 | 20.83 | 2,304,670 | -0.16(-0.74%) |
Jun 18, 2004 | 20.84 | 21.22 | 20.83 | 20.99 | 4,601,866 | -0.05(-0.22%) |
Jun 17, 2004 | 21.18 | 21.35 | 20.90 | 21.03 | 6,185,956 | -0.23(-1.09%) |
Jun 16, 2004 | 21.32 | 21.36 | 21.06 | 21.27 | 3,652,520 | -0.05(-0.22%) |
Jun 15, 2004 | 21.30 | 21.59 | 21.21 | 21.31 | 3,397,591 | +0.02(+0.11%) |
Jun 14, 2004 | 21.56 | 21.56 | 21.21 | 21.29 | 5,368,972 | -0.29(-1.37%) |
Jun 10, 2004 | 21.43 | 21.59 | 21.24 | 21.59 | 8,580,329 | +0.13(+0.61%) |
Jun 09, 2004 | 21.72 | 21.72 | 21.41 | 21.45 | 5,518,347 | -0.26(-1.21%) |
Jun 08, 2004 | 21.45 | 21.73 | 21.40 | 21.72 | 5,245,503 | +0.23(+1.08%) |
Jun 07, 2004 | 21.29 | 21.56 | 21.24 | 21.48 | 4,315,747 | +0.40(+1.91%) |
Jun 04, 2004 | 20.95 | 21.26 | 20.80 | 21.08 | 7,382,627 | +0.68(+3.31%) |
Jun 03, 2004 | 20.41 | 20.48 | 20.17 | 20.41 | 4,388,824 | -0.11(-0.53%) |
Jun 02, 2004 | 20.87 | 20.89 | 20.34 | 20.51 | 5,305,434 | -0.18(-0.86%) |