Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.04 | 22.24 | 21.97 | 22.10 | 237,462 | +0.05(+0.24%) |
Aug 30, 2004 | 22.06 | 22.24 | 21.96 | 22.04 | 413,460 | -0.10(-0.44%) |
Aug 27, 2004 | 21.82 | 22.23 | 21.69 | 22.14 | 644,010 | +0.26(+1.19%) |
Aug 26, 2004 | 21.82 | 21.96 | 21.82 | 21.88 | 329,040 | +0.00(+0.02%) |
Aug 25, 2004 | 21.94 | 21.97 | 21.82 | 21.88 | 284,855 | -0.08(-0.37%) |
Aug 24, 2004 | 21.98 | 22.25 | 21.88 | 21.96 | 340,642 | -0.09(-0.39%) |
Aug 23, 2004 | 22.15 | 22.24 | 21.78 | 22.04 | 423,334 | -0.03(-0.13%) |
Aug 20, 2004 | 22.16 | 22.28 | 22.07 | 22.07 | 447,277 | -0.15(-0.69%) |
Aug 19, 2004 | 22.15 | 22.35 | 22.10 | 22.22 | 309,046 | +0.02(+0.07%) |
Aug 18, 2004 | 22.28 | 22.28 | 21.85 | 22.21 | 426,627 | -0.09(-0.38%) |
Aug 17, 2004 | 21.88 | 22.35 | 21.88 | 22.29 | 336,445 | +0.41(+1.87%) |
Aug 16, 2004 | 21.63 | 21.95 | 21.59 | 21.88 | 327,806 | +0.21(+0.97%) |
Aug 13, 2004 | 21.69 | 21.76 | 21.60 | 21.67 | 222,898 | +0.04(+0.19%) |
Aug 12, 2004 | 21.89 | 21.95 | 21.56 | 21.63 | 491,709 | -0.28(-1.28%) |
Aug 11, 2004 | 21.88 | 21.96 | 21.62 | 21.91 | 746,697 | -0.12(-0.53%) |
Aug 10, 2004 | 21.62 | 22.12 | 21.41 | 22.03 | 538,609 | +0.37(+1.72%) |
Aug 09, 2004 | 21.68 | 21.80 | 21.66 | 21.66 | 382,151 | -0.04(-0.17%) |
Aug 06, 2004 | 21.78 | 21.78 | 21.62 | 21.69 | 425,308 | -0.15(-0.69%) |
Aug 05, 2004 | 22.34 | 22.46 | 21.82 | 21.84 | 622,782 | -0.42(-1.87%) |
Aug 04, 2004 | 22.36 | 22.36 | 22.03 | 22.26 | 578,104 | -0.10(-0.43%) |
Aug 03, 2004 | 22.27 | 22.46 | 22.18 | 22.36 | 548,976 | +0.04(+0.18%) |
Aug 02, 2004 | 22.14 | 22.42 | 22.01 | 22.32 | 447,277 | +0.14(+0.62%) |
Jul 30, 2004 | 22.05 | 22.27 | 21.89 | 22.18 | 375,446 | +0.13(+0.59%) |
Jul 29, 2004 | 22.03 | 22.20 | 21.95 | 22.05 | 441,106 | +0.06(+0.28%) |
Jul 28, 2004 | 21.87 | 22.22 | 21.82 | 21.99 | 450,733 | +0.08(+0.37%) |
Jul 27, 2004 | 21.79 | 21.94 | 21.69 | 21.91 | 612,168 | +0.17(+0.80%) |
Jul 26, 2004 | 21.38 | 21.85 | 21.32 | 21.73 | 831,117 | +0.41(+1.90%) |
Jul 23, 2004 | 21.22 | 21.39 | 20.83 | 21.33 | 642,776 | +0.05(+0.23%) |
Jul 22, 2004 | 21.16 | 21.80 | 21.01 | 21.28 | 1,532,395 | -0.19(-0.89%) |
Jul 21, 2004 | 21.90 | 22.00 | 21.29 | 21.47 | 635,865 | -0.49(-2.23%) |
Jul 20, 2004 | 21.03 | 21.96 | 21.02 | 21.96 | 642,776 | +0.94(+4.45%) |
Jul 19, 2004 | 21.46 | 21.46 | 20.96 | 21.03 | 543,546 | -0.40(-1.87%) |
Jul 16, 2004 | 21.84 | 21.88 | 21.37 | 21.43 | 704,487 | -0.41(-1.86%) |
Jul 15, 2004 | 22.31 | 22.31 | 21.82 | 21.83 | 448,265 | -0.37(-1.66%) |
Jul 14, 2004 | 23.00 | 23.00 | 21.86 | 22.20 | 905,910 | -0.86(-3.74%) |
Jul 13, 2004 | 22.86 | 23.10 | 22.85 | 23.06 | 353,477 | +0.23(+0.99%) |
Jul 12, 2004 | 22.91 | 22.93 | 22.69 | 22.84 | 343,851 | -0.06(-0.28%) |
Jul 09, 2004 | 22.82 | 22.99 | 22.72 | 22.90 | 456,657 | +0.11(+0.46%) |
Jul 08, 2004 | 22.81 | 22.89 | 22.72 | 22.80 | 797,546 | -0.06(-0.28%) |
Jul 07, 2004 | 22.69 | 22.99 | 22.69 | 22.86 | 318,426 | +0.18(+0.80%) |
Jul 06, 2004 | 22.65 | 22.76 | 22.34 | 22.68 | 506,026 | -0.03(-0.12%) |
Jul 02, 2004 | 22.73 | 23.08 | 22.63 | 22.71 | 453,202 | +0.00(+0.00%) |
Jul 01, 2004 | 22.27 | 22.73 | 22.10 | 22.71 | 664,005 | +0.58(+2.62%) |
Jun 30, 2004 | 22.06 | 22.48 | 21.94 | 22.13 | 476,898 | -0.02(-0.11%) |
Jun 29, 2004 | 22.69 | 22.69 | 22.11 | 22.15 | 541,818 | -0.52(-2.29%) |
Jun 28, 2004 | 22.83 | 22.93 | 22.67 | 22.67 | 303,122 | +0.04(+0.20%) |
Jun 25, 2004 | 22.86 | 22.97 | 22.63 | 22.63 | 254,741 | -0.24(-1.06%) |
Jun 24, 2004 | 22.57 | 22.93 | 22.54 | 22.87 | 476,405 | +0.28(+1.26%) |
Jun 23, 2004 | 22.28 | 22.68 | 22.23 | 22.59 | 162,175 | +0.27(+1.20%) |
Jun 22, 2004 | 22.48 | 22.48 | 21.94 | 22.32 | 381,864 | -0.14(-0.63%) |
Jun 21, 2004 | 22.48 | 22.63 | 22.36 | 22.46 | 275,475 | -0.02(-0.11%) |
Jun 18, 2004 | 22.48 | 22.78 | 22.28 | 22.48 | 440,613 | +0.03(+0.14%) |
Jun 17, 2004 | 22.18 | 22.48 | 22.12 | 22.45 | 634,877 | +0.21(+0.97%) |
Jun 16, 2004 | 22.02 | 22.30 | 21.98 | 22.24 | 605,256 | +0.17(+0.79%) |
Jun 15, 2004 | 22.09 | 22.20 | 22.06 | 22.06 | 1,166,328 | -0.08(-0.35%) |
Jun 14, 2004 | 22.29 | 22.29 | 22.05 | 22.14 | 527,254 | -0.14(-0.64%) |
Jun 10, 2004 | 22.25 | 22.43 | 22.25 | 22.28 | 372,484 | -0.02(-0.07%) |
Jun 09, 2004 | 22.22 | 22.30 | 21.96 | 22.30 | 384,333 | +0.09(+0.38%) |
Jun 08, 2004 | 22.30 | 22.30 | 22.05 | 22.21 | 409,757 | -0.04(-0.20%) |
Jun 07, 2004 | 21.90 | 22.28 | 21.90 | 22.26 | 311,514 | +0.31(+1.40%) |
Jun 04, 2004 | 21.82 | 22.07 | 21.69 | 21.95 | 417,656 | +0.18(+0.82%) |
Jun 03, 2004 | 22.27 | 22.27 | 21.66 | 21.77 | 715,348 | -0.45(-2.01%) |
Jun 02, 2004 | 22.04 | 22.35 | 21.92 | 22.22 | 371,497 | +0.16(+0.72%) |