Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.96 | 18.08 | 17.39 | 17.54 | 3,339,400 | -0.38(-2.12%) |
Aug 30, 2004 | 18.38 | 18.45 | 17.91 | 17.92 | 2,200,500 | -0.56(-3.03%) |
Aug 27, 2004 | 18.33 | 18.60 | 18.19 | 18.48 | 1,329,300 | +0.22(+1.20%) |
Aug 26, 2004 | 18.25 | 18.68 | 18.16 | 18.26 | 1,743,700 | -0.06(-0.33%) |
Aug 25, 2004 | 18.39 | 18.59 | 18.26 | 18.32 | 2,132,400 | -0.02(-0.11%) |
Aug 24, 2004 | 18.26 | 18.60 | 18.14 | 18.34 | 2,647,800 | +0.12(+0.66%) |
Aug 23, 2004 | 18.25 | 18.49 | 18.15 | 18.22 | 1,518,200 | -0.02(-0.11%) |
Aug 20, 2004 | 18.36 | 18.58 | 18.18 | 18.24 | 2,897,000 | -0.10(-0.55%) |
Aug 19, 2004 | 18.25 | 18.53 | 18.02 | 18.34 | 3,849,900 | +0.09(+0.49%) |
Aug 18, 2004 | 17.63 | 18.34 | 17.49 | 18.25 | 3,953,500 | +0.66(+3.75%) |
Aug 17, 2004 | 17.50 | 17.79 | 17.41 | 17.59 | 2,602,600 | +0.36(+2.09%) |
Aug 16, 2004 | 16.55 | 17.51 | 16.55 | 17.23 | 2,242,600 | +0.33(+1.95%) |
Aug 13, 2004 | 16.71 | 17.00 | 16.59 | 16.90 | 3,095,400 | +0.33(+1.99%) |
Aug 12, 2004 | 16.86 | 17.01 | 16.46 | 16.57 | 4,388,300 | -0.46(-2.70%) |
Aug 11, 2004 | 17.26 | 17.26 | 16.76 | 17.03 | 4,516,300 | -0.54(-3.07%) |
Aug 10, 2004 | 17.42 | 17.57 | 17.26 | 17.57 | 5,567,400 | +0.19(+1.09%) |
Aug 09, 2004 | 17.63 | 17.80 | 17.30 | 17.38 | 3,189,800 | +0.03(+0.17%) |
Aug 06, 2004 | 17.46 | 17.83 | 17.24 | 17.35 | 4,167,900 | -0.56(-3.13%) |
Aug 05, 2004 | 18.83 | 18.88 | 17.75 | 17.91 | 4,640,200 | -0.74(-3.97%) |
Aug 04, 2004 | 18.10 | 18.73 | 18.05 | 18.65 | 6,653,400 | +0.19(+1.03%) |
Aug 03, 2004 | 19.65 | 19.82 | 18.33 | 18.46 | 6,123,400 | -1.24(-6.29%) |
Aug 02, 2004 | 19.33 | 19.75 | 19.11 | 19.70 | 2,492,600 | -0.19(-0.96%) |
Jul 30, 2004 | 19.88 | 20.01 | 19.55 | 19.89 | 2,321,500 | +0.06(+0.30%) |
Jul 29, 2004 | 19.29 | 19.95 | 19.29 | 19.83 | 3,577,500 | +0.70(+3.66%) |
Jul 28, 2004 | 19.10 | 19.38 | 18.71 | 19.13 | 4,304,100 | +0.17(+0.90%) |
Jul 27, 2004 | 18.60 | 19.11 | 18.42 | 18.96 | 6,461,000 | +0.47(+2.54%) |
Jul 26, 2004 | 18.55 | 19.14 | 17.70 | 18.49 | 18,749,300 | -2.25(-10.85%) |
Jul 23, 2004 | 21.40 | 21.43 | 20.60 | 20.74 | 3,507,800 | -0.67(-3.13%) |
Jul 22, 2004 | 21.59 | 21.64 | 20.67 | 21.41 | 5,634,900 | -0.05(-0.23%) |
Jul 21, 2004 | 22.28 | 22.39 | 21.33 | 21.46 | 3,827,200 | -0.61(-2.76%) |
Jul 20, 2004 | 21.40 | 22.12 | 21.35 | 22.07 | 3,786,300 | +0.79(+3.71%) |
Jul 19, 2004 | 22.11 | 22.13 | 20.73 | 21.28 | 8,306,500 | -0.34(-1.57%) |
Jul 16, 2004 | 22.25 | 22.47 | 21.61 | 21.62 | 4,471,500 | -0.38(-1.73%) |
Jul 15, 2004 | 22.75 | 22.87 | 21.89 | 22.00 | 8,129,600 | -1.20(-5.17%) |
Jul 14, 2004 | 22.47 | 23.80 | 22.45 | 23.20 | 4,186,600 | +0.35(+1.53%) |
Jul 13, 2004 | 23.22 | 23.50 | 22.75 | 22.85 | 2,477,600 | -0.40(-1.72%) |
Jul 12, 2004 | 23.18 | 23.68 | 22.79 | 23.25 | 3,312,900 | -0.06(-0.26%) |
Jul 09, 2004 | 23.50 | 23.76 | 23.10 | 23.31 | 3,210,900 | +0.11(+0.47%) |
Jul 08, 2004 | 24.00 | 24.00 | 23.08 | 23.20 | 5,349,200 | -0.99(-4.09%) |
Jul 07, 2004 | 24.58 | 24.74 | 23.51 | 24.19 | 4,911,600 | -0.54(-2.18%) |
Jul 06, 2004 | 25.22 | 25.40 | 24.46 | 24.73 | 3,346,700 | -0.98(-3.81%) |
Jul 02, 2004 | 26.01 | 26.05 | 25.45 | 25.71 | 2,407,200 | -0.44(-1.68%) |
Jul 01, 2004 | 27.12 | 27.16 | 25.75 | 26.15 | 3,795,100 | -0.84(-3.11%) |
Jun 30, 2004 | 27.00 | 27.09 | 26.51 | 26.99 | 3,720,000 | +0.00(+0.00%) |
Jun 29, 2004 | 25.74 | 27.09 | 25.70 | 26.99 | 4,883,100 | +1.14(+4.41%) |
Jun 28, 2004 | 26.14 | 26.29 | 25.65 | 25.85 | 2,912,700 | -0.02(-0.08%) |
Jun 25, 2004 | 25.44 | 26.06 | 25.41 | 25.87 | 1,890,800 | +0.37(+1.45%) |
Jun 24, 2004 | 25.90 | 26.10 | 25.46 | 25.50 | 2,494,800 | -0.27(-1.05%) |
Jun 23, 2004 | 25.39 | 25.97 | 25.26 | 25.77 | 4,510,300 | +0.45(+1.78%) |
Jun 22, 2004 | 25.17 | 25.38 | 24.84 | 25.32 | 2,491,700 | +0.36(+1.44%) |
Jun 21, 2004 | 25.32 | 25.47 | 24.85 | 24.96 | 2,462,600 | -0.09(-0.36%) |
Jun 18, 2004 | 24.83 | 25.30 | 24.69 | 25.05 | 2,538,500 | +0.13(+0.52%) |
Jun 17, 2004 | 25.27 | 25.51 | 24.89 | 24.92 | 1,592,000 | -0.44(-1.74%) |
Jun 16, 2004 | 25.35 | 25.75 | 25.05 | 25.36 | 1,599,200 | +0.18(+0.71%) |
Jun 15, 2004 | 25.15 | 25.72 | 24.92 | 25.18 | 3,730,400 | +0.58(+2.36%) |
Jun 14, 2004 | 25.09 | 25.16 | 24.52 | 24.60 | 1,599,600 | -0.70(-2.77%) |
Jun 10, 2004 | 25.21 | 25.54 | 25.12 | 25.30 | 1,135,400 | +0.12(+0.48%) |
Jun 09, 2004 | 25.72 | 25.87 | 25.10 | 25.18 | 2,038,600 | -0.72(-2.78%) |
Jun 08, 2004 | 25.34 | 25.99 | 25.31 | 25.90 | 3,799,400 | +0.30(+1.17%) |
Jun 07, 2004 | 24.95 | 25.60 | 24.76 | 25.60 | 3,083,400 | +1.18(+4.83%) |
Jun 04, 2004 | 24.86 | 25.23 | 24.32 | 24.42 | 2,677,700 | +0.07(+0.29%) |
Jun 03, 2004 | 24.36 | 24.75 | 24.14 | 24.35 | 2,278,100 | -0.24(-0.98%) |
Jun 02, 2004 | 23.96 | 24.80 | 23.95 | 24.59 | 3,086,900 | +0.69(+2.89%) |