Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.10 | 21.25 | 21.10 | 21.10 | 9,502 | +0.00(+0.00%) |
Aug 30, 2004 | 21.10 | 21.25 | 21.10 | 21.10 | 9,502 | +0.10(+0.48%) |
Aug 27, 2004 | 21.00 | 21.75 | 20.75 | 21.00 | 4,024 | +0.00(+0.00%) |
Aug 26, 2004 | 21.00 | 21.50 | 20.95 | 21.00 | 4,158 | -0.50(-2.33%) |
Aug 25, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 37,172 | +0.00(+0.00%) |
Aug 24, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 37,172 | +0.25(+1.18%) |
Aug 23, 2004 | 21.25 | 21.90 | 21.25 | 21.25 | 5,290 | +0.45(+2.16%) |
Aug 20, 2004 | 20.80 | 21.75 | 20.75 | 20.80 | 75,416 | +0.00(+0.00%) |
Aug 19, 2004 | 20.80 | 21.75 | 20.75 | 20.80 | 75,416 | +0.80(+4.00%) |
Aug 18, 2004 | 20.00 | 20.60 | 20.00 | 20.00 | 7,844 | +0.00(+0.00%) |
Aug 17, 2004 | 20.00 | 20.60 | 20.00 | 20.00 | 7,844 | +0.00(+0.00%) |
Aug 16, 2004 | 20.00 | 20.50 | 19.90 | 20.00 | 7,283 | -0.80(-3.85%) |
Aug 13, 2004 | 20.80 | 21.45 | 20.25 | 20.80 | 8,196 | +0.00(+0.00%) |
Aug 12, 2004 | 20.80 | 21.45 | 20.25 | 20.80 | 8,196 | +0.30(+1.46%) |
Aug 11, 2004 | 20.50 | 21.50 | 20.50 | 20.50 | 5,503 | -0.75(-3.53%) |
Aug 10, 2004 | 21.25 | 21.25 | 20.50 | 21.25 | 8,989 | -0.05(-0.23%) |
Aug 09, 2004 | 21.30 | 21.75 | 21.00 | 21.30 | 16,075 | +0.00(+0.00%) |
Aug 06, 2004 | 21.30 | 21.75 | 21.00 | 21.30 | 16,075 | +0.55(+2.65%) |
Aug 05, 2004 | 20.75 | 21.75 | 20.75 | 20.75 | 13,573 | -0.55(-2.58%) |
Aug 04, 2004 | 21.30 | 21.90 | 21.10 | 21.30 | 8,174 | +0.00(+0.00%) |
Aug 03, 2004 | 21.30 | 21.90 | 21.10 | 21.30 | 8,174 | -0.20(-0.93%) |
Aug 02, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 5,712 | +1.10(+5.39%) |
Jul 30, 2004 | 20.40 | 21.25 | 20.25 | 20.40 | 11,008 | +0.00(+0.00%) |
Jul 29, 2004 | 20.40 | 21.25 | 20.25 | 20.40 | 11,008 | -0.40(-1.92%) |
Jul 28, 2004 | 20.80 | 21.50 | 20.65 | 20.80 | 9,186 | +0.30(+1.46%) |
Jul 27, 2004 | 20.50 | 22.00 | 20.50 | 20.50 | 9,349 | +0.00(+0.00%) |
Jul 26, 2004 | 20.50 | 22.00 | 20.50 | 20.50 | 9,349 | -0.80(-3.76%) |
Jul 23, 2004 | 21.30 | 21.85 | 21.00 | 21.30 | 8,357 | +0.00(+0.00%) |
Jul 22, 2004 | 21.30 | 21.85 | 21.00 | 21.30 | 8,357 | -0.70(-3.18%) |
Jul 21, 2004 | 22.00 | 22.75 | 22.00 | 22.00 | 3,449 | -0.25(-1.12%) |
Jul 20, 2004 | 22.25 | 22.90 | 22.25 | 22.25 | 5,777 | +0.10(+0.45%) |
Jul 19, 2004 | 22.15 | 22.70 | 22.00 | 22.15 | 3,585 | +0.65(+3.02%) |
Jul 16, 2004 | 21.50 | 22.25 | 21.50 | 21.50 | 5,834 | -0.50(-2.27%) |
Jul 15, 2004 | 22.00 | 22.65 | 22.00 | 22.00 | 3,070 | +0.00(+0.00%) |
Jul 14, 2004 | 22.00 | 23.00 | 20.00 | 22.00 | 3,030 | +0.00(+0.00%) |
Jul 13, 2004 | 22.00 | 23.00 | 20.00 | 22.00 | 3,030 | -0.85(-3.72%) |
Jul 12, 2004 | 22.85 | 23.00 | 22.30 | 22.85 | 3,885 | +0.45(+2.01%) |
Jul 09, 2004 | 22.40 | 22.40 | 22.35 | 22.40 | 1,441 | -0.60(-2.61%) |
Jul 08, 2004 | 23.00 | 23.00 | 22.40 | 23.00 | 5,232 | +0.80(+3.60%) |
Jul 07, 2004 | 22.20 | 22.40 | 22.20 | 22.20 | 915 | -0.70(-3.06%) |
Jul 06, 2004 | 22.90 | 23.30 | 22.50 | 22.90 | 3,322 | -0.10(-0.43%) |
Jul 02, 2004 | 23.00 | 23.70 | 22.50 | 23.00 | 154,780 | -0.70(-2.95%) |
Jul 01, 2004 | 23.70 | 23.70 | 22.75 | 23.70 | 3,038 | +0.00(+0.00%) |
Jun 30, 2004 | 23.80 | 23.70 | 22.75 | 23.70 | 3,038 | -0.10(-0.42%) |
Jun 29, 2004 | 23.80 | 24.50 | 23.75 | 23.80 | 2,499 | +0.00(+0.00%) |
Jun 28, 2004 | 23.20 | 24.50 | 23.75 | 23.80 | 2,499 | +0.60(+2.59%) |
Jun 25, 2004 | 23.90 | 23.70 | 23.20 | 23.20 | 3,566 | +0.80(+3.57%) |
Jun 24, 2004 | 22.40 | 22.85 | 22.35 | 22.40 | 2,030 | +0.20(+0.90%) |
Jun 23, 2004 | 22.20 | 23.00 | 22.20 | 22.20 | 2,406 | -0.20(-0.89%) |
Jun 22, 2004 | 22.40 | 23.00 | 22.25 | 22.40 | 1,783 | +0.10(+0.45%) |
Jun 21, 2004 | 22.30 | 22.75 | 22.25 | 22.30 | 1,413 | +0.80(+3.72%) |
Jun 18, 2004 | 21.50 | 23.00 | 21.50 | 21.50 | 2,712 | -0.50(-2.27%) |
Jun 17, 2004 | 22.00 | 22.00 | 21.90 | 22.00 | 1,166 | -0.10(-0.45%) |
Jun 16, 2004 | 22.10 | 22.25 | 22.10 | 22.10 | 1,903 | -0.10(-0.45%) |
Jun 15, 2004 | 22.20 | 22.25 | 21.30 | 22.20 | 14,299 | +0.40(+1.83%) |
Jun 14, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.30(+1.40%) |
Jun 10, 2004 | 21.50 | 22.50 | 21.50 | 21.50 | 5,768 | -0.75(-3.37%) |
Jun 09, 2004 | 22.25 | 23.00 | 21.00 | 22.25 | 5,772 | +0.80(+3.73%) |
Jun 08, 2004 | 21.45 | 21.95 | 21.45 | 21.45 | 710 | +0.65(+3.12%) |
Jun 07, 2004 | 20.80 | 21.20 | 20.30 | 20.80 | 1,651 | +0.30(+1.46%) |
Jun 04, 2004 | 20.50 | 21.00 | 20.45 | 20.50 | 4,847 | +0.00(+0.00%) |
Jun 03, 2004 | 20.50 | 21.00 | 20.45 | 20.50 | 4,847 | -1.75(-7.87%) |
Jun 02, 2004 | 22.25 | 22.25 | 21.55 | 22.25 | 3,249 | +0.50(+2.30%) |