Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.36 | 22.70 | 22.34 | 22.65 | 1,692,612 | +0.29(+1.32%) |
Aug 30, 2004 | 22.09 | 22.44 | 22.09 | 22.35 | 1,146,231 | +0.13(+0.60%) |
Aug 27, 2004 | 22.18 | 22.22 | 21.99 | 22.22 | 596,428 | -0.03(-0.13%) |
Aug 26, 2004 | 22.19 | 22.25 | 22.06 | 22.25 | 934,779 | +0.06(+0.28%) |
Aug 25, 2004 | 21.99 | 22.20 | 21.97 | 22.18 | 796,900 | +0.16(+0.73%) |
Aug 24, 2004 | 21.98 | 22.22 | 21.87 | 22.02 | 794,619 | +0.06(+0.26%) |
Aug 23, 2004 | 21.86 | 22.20 | 21.85 | 21.97 | 1,399,317 | -0.22(-0.98%) |
Aug 20, 2004 | 22.08 | 22.21 | 21.93 | 22.18 | 791,055 | +0.15(+0.67%) |
Aug 19, 2004 | 21.95 | 22.19 | 21.89 | 22.04 | 1,116,003 | -0.09(-0.41%) |
Aug 18, 2004 | 21.72 | 22.13 | 21.72 | 22.13 | 1,227,646 | +0.30(+1.38%) |
Aug 17, 2004 | 21.80 | 21.87 | 21.67 | 21.83 | 1,647,556 | +0.03(+0.13%) |
Aug 16, 2004 | 21.59 | 21.81 | 21.48 | 21.80 | 1,474,459 | +0.29(+1.37%) |
Aug 13, 2004 | 21.53 | 21.57 | 21.41 | 21.50 | 930,216 | +0.08(+0.36%) |
Aug 12, 2004 | 21.39 | 21.55 | 21.36 | 21.43 | 1,117,144 | -0.08(-0.39%) |
Aug 11, 2004 | 21.35 | 21.52 | 21.17 | 21.51 | 922,802 | +0.20(+0.95%) |
Aug 10, 2004 | 21.02 | 21.33 | 21.02 | 21.31 | 1,378,215 | +0.29(+1.40%) |
Aug 09, 2004 | 21.07 | 21.15 | 21.01 | 21.01 | 1,098,750 | -0.03(-0.13%) |
Aug 06, 2004 | 21.03 | 21.18 | 20.51 | 21.04 | 1,437,957 | +0.02(+0.10%) |
Aug 05, 2004 | 21.06 | 21.17 | 21.02 | 21.02 | 1,269,138 | -0.12(-0.56%) |
Aug 04, 2004 | 21.02 | 21.30 | 20.94 | 21.14 | 1,870,984 | +0.13(+0.63%) |
Aug 03, 2004 | 20.96 | 21.08 | 20.89 | 21.01 | 1,642,280 | +0.09(+0.44%) |
Aug 02, 2004 | 20.84 | 20.96 | 20.70 | 20.91 | 1,269,281 | +0.09(+0.44%) |
Jul 30, 2004 | 20.75 | 20.97 | 20.69 | 20.82 | 1,366,665 | +0.08(+0.41%) |
Jul 29, 2004 | 20.69 | 20.85 | 20.63 | 20.74 | 1,377,930 | -0.17(-0.80%) |
Jul 28, 2004 | 20.97 | 21.05 | 20.71 | 20.91 | 2,188,804 | -0.05(-0.23%) |
Jul 27, 2004 | 20.73 | 20.98 | 20.70 | 20.96 | 1,569,705 | +0.18(+0.84%) |
Jul 26, 2004 | 20.72 | 20.83 | 20.70 | 20.78 | 1,307,636 | -0.03(-0.13%) |
Jul 23, 2004 | 20.72 | 20.90 | 20.69 | 20.81 | 1,225,365 | +0.06(+0.27%) |
Jul 22, 2004 | 20.69 | 20.85 | 20.62 | 20.75 | 1,530,494 | -0.12(-0.57%) |
Jul 21, 2004 | 21.18 | 21.26 | 20.86 | 20.87 | 1,286,248 | -0.22(-1.03%) |
Jul 20, 2004 | 21.04 | 21.19 | 20.91 | 21.09 | 2,192,939 | +0.04(+0.17%) |
Jul 19, 2004 | 20.97 | 21.18 | 20.97 | 21.05 | 1,384,203 | +0.00(+0.00%) |
Jul 16, 2004 | 20.97 | 21.22 | 20.94 | 21.05 | 1,980,204 | -0.13(-0.60%) |
Jul 15, 2004 | 20.92 | 21.21 | 20.85 | 21.18 | 1,962,808 | +0.20(+0.97%) |
Jul 14, 2004 | 21.11 | 21.11 | 20.88 | 20.98 | 1,127,410 | -0.20(-0.96%) |
Jul 13, 2004 | 21.21 | 21.29 | 21.09 | 21.18 | 1,018,333 | -0.03(-0.13%) |
Jul 12, 2004 | 21.11 | 21.21 | 20.92 | 21.21 | 1,099,749 | -0.03(-0.13%) |
Jul 09, 2004 | 21.36 | 21.36 | 21.01 | 21.24 | 1,322,037 | -0.16(-0.75%) |
Jul 08, 2004 | 21.62 | 21.62 | 21.34 | 21.40 | 1,465,333 | -0.22(-1.01%) |
Jul 07, 2004 | 21.53 | 21.73 | 21.45 | 21.62 | 1,745,225 | +0.08(+0.39%) |
Jul 06, 2004 | 21.36 | 21.53 | 21.19 | 21.53 | 1,491,426 | +0.11(+0.49%) |
Jul 02, 2004 | 21.39 | 21.55 | 21.25 | 21.43 | 1,696,747 | +0.23(+1.09%) |
Jul 01, 2004 | 20.95 | 21.43 | 20.86 | 21.19 | 2,596,594 | +0.43(+2.08%) |
Jun 30, 2004 | 20.88 | 21.02 | 20.76 | 20.76 | 3,113,865 | -0.11(-0.54%) |
Jun 29, 2004 | 21.08 | 21.08 | 20.88 | 20.88 | 841,618 | -0.20(-0.94%) |
Jun 28, 2004 | 20.93 | 21.22 | 20.93 | 21.08 | 1,401,934 | +0.40(+1.92%) |
Jun 25, 2004 | 21.05 | 21.10 | 20.68 | 20.68 | 1,065,533 | -0.38(-1.78%) |
Jun 24, 2004 | 21.09 | 21.16 | 20.94 | 21.05 | 890,731 | -0.04(-0.19%) |
Jun 23, 2004 | 21.17 | 21.19 | 21.01 | 21.09 | 817,149 | -0.01(-0.03%) |
Jun 22, 2004 | 20.72 | 21.19 | 20.62 | 21.10 | 1,564,590 | +0.40(+1.95%) |
Jun 21, 2004 | 20.85 | 20.87 | 20.69 | 20.69 | 782,823 | -0.02(-0.11%) |
Jun 18, 2004 | 20.60 | 20.85 | 20.58 | 20.72 | 978,924 | -0.02(-0.11%) |
Jun 17, 2004 | 20.91 | 20.96 | 20.73 | 20.74 | 726,140 | -0.25(-1.19%) |
Jun 16, 2004 | 21.13 | 21.15 | 20.91 | 20.99 | 578,623 | -0.10(-0.46%) |
Jun 15, 2004 | 21.18 | 21.24 | 20.97 | 21.09 | 774,373 | -0.16(-0.75%) |
Jun 14, 2004 | 21.57 | 21.58 | 21.19 | 21.25 | 657,486 | -0.32(-1.48%) |
Jun 10, 2004 | 21.47 | 21.58 | 21.43 | 21.56 | 554,859 | +0.18(+0.82%) |
Jun 09, 2004 | 21.73 | 21.73 | 21.39 | 21.39 | 1,681,652 | -0.34(-1.57%) |
Jun 08, 2004 | 21.67 | 21.75 | 21.55 | 21.73 | 922,594 | +0.03(+0.13%) |
Jun 07, 2004 | 21.56 | 21.70 | 21.49 | 21.70 | 728,076 | +0.20(+0.95%) |
Jun 04, 2004 | 21.48 | 21.58 | 21.43 | 21.50 | 735,998 | +0.11(+0.50%) |
Jun 03, 2004 | 21.56 | 21.56 | 21.29 | 21.39 | 1,039,128 | -0.13(-0.61%) |
Jun 02, 2004 | 21.63 | 21.67 | 21.39 | 21.52 | 1,465,130 | +0.11(+0.50%) |