Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.03 | 22.12 | 21.89 | 22.12 | 2,471,864 | +0.09(+0.42%) |
Aug 30, 2004 | 22.22 | 22.33 | 22.02 | 22.02 | 1,381,558 | -0.19(-0.86%) |
Aug 27, 2004 | 22.33 | 22.33 | 22.13 | 22.21 | 1,181,131 | -0.13(-0.59%) |
Aug 26, 2004 | 22.19 | 22.48 | 22.09 | 22.35 | 1,088,061 | +0.11(+0.51%) |
Aug 25, 2004 | 21.97 | 22.26 | 21.96 | 22.23 | 2,931,703 | +0.21(+0.93%) |
Aug 24, 2004 | 22.21 | 22.31 | 21.99 | 22.03 | 2,122,444 | -0.10(-0.44%) |
Aug 23, 2004 | 22.19 | 22.34 | 22.09 | 22.13 | 1,564,228 | -0.06(-0.29%) |
Aug 20, 2004 | 22.10 | 22.23 | 22.00 | 22.19 | 2,450,026 | +0.06(+0.29%) |
Aug 19, 2004 | 22.24 | 22.39 | 22.01 | 22.13 | 2,609,632 | -0.17(-0.75%) |
Aug 18, 2004 | 21.91 | 22.42 | 21.88 | 22.29 | 3,049,266 | +0.39(+1.77%) |
Aug 17, 2004 | 21.58 | 21.99 | 21.57 | 21.91 | 3,920,572 | +0.33(+1.52%) |
Aug 16, 2004 | 20.98 | 21.59 | 20.98 | 21.58 | 2,050,396 | +0.59(+2.80%) |
Aug 13, 2004 | 20.92 | 21.08 | 20.81 | 20.99 | 2,153,875 | +0.06(+0.30%) |
Aug 12, 2004 | 20.92 | 21.05 | 20.87 | 20.93 | 1,650,563 | -0.16(-0.77%) |
Aug 11, 2004 | 20.90 | 21.16 | 20.79 | 21.09 | 1,677,096 | +0.00(+0.02%) |
Aug 10, 2004 | 20.73 | 21.20 | 20.64 | 21.08 | 2,484,315 | +0.36(+1.73%) |
Aug 09, 2004 | 20.78 | 20.86 | 20.59 | 20.73 | 1,757,716 | -0.08(-0.38%) |
Aug 06, 2004 | 21.01 | 21.03 | 20.68 | 20.80 | 2,734,542 | -0.27(-1.28%) |
Aug 05, 2004 | 21.61 | 21.67 | 21.00 | 21.07 | 2,001,616 | -0.46(-2.14%) |
Aug 04, 2004 | 21.34 | 21.66 | 21.22 | 21.53 | 3,315,005 | +0.19(+0.90%) |
Aug 03, 2004 | 21.34 | 21.45 | 21.17 | 21.34 | 4,073,239 | -0.05(-0.25%) |
Aug 02, 2004 | 20.97 | 21.42 | 20.81 | 21.40 | 3,942,411 | +0.42(+2.01%) |
Jul 30, 2004 | 21.34 | 21.36 | 20.83 | 20.97 | 2,956,604 | -0.36(-1.68%) |
Jul 29, 2004 | 20.87 | 21.39 | 20.84 | 21.33 | 5,315,805 | +0.50(+2.42%) |
Jul 28, 2004 | 20.90 | 20.98 | 20.38 | 20.83 | 4,204,476 | -0.12(-0.58%) |
Jul 27, 2004 | 20.68 | 21.03 | 20.56 | 20.95 | 4,365,308 | +0.34(+1.66%) |
Jul 26, 2004 | 20.74 | 20.86 | 20.51 | 20.61 | 4,554,713 | -0.14(-0.66%) |
Jul 23, 2004 | 21.20 | 21.24 | 20.74 | 20.74 | 5,765,439 | -0.55(-2.58%) |
Jul 22, 2004 | 21.36 | 21.37 | 21.03 | 21.29 | 5,102,928 | -0.16(-0.75%) |
Jul 21, 2004 | 21.58 | 21.81 | 21.44 | 21.46 | 4,961,690 | -0.12(-0.55%) |
Jul 20, 2004 | 21.29 | 21.58 | 21.02 | 21.57 | 3,764,843 | +0.34(+1.59%) |
Jul 19, 2004 | 21.37 | 21.45 | 21.10 | 21.23 | 3,592,378 | -0.14(-0.64%) |
Jul 16, 2004 | 21.70 | 21.85 | 21.06 | 21.37 | 5,557,460 | -0.11(-0.52%) |
Jul 15, 2004 | 21.74 | 22.05 | 21.48 | 21.48 | 6,440,604 | -0.26(-1.19%) |
Jul 14, 2004 | 22.02 | 22.18 | 21.65 | 21.74 | 9,004,927 | -0.28(-1.27%) |
Jul 13, 2004 | 23.44 | 23.44 | 21.90 | 22.02 | 19,049,544 | -2.23(-9.21%) |
Jul 12, 2004 | 23.94 | 24.56 | 23.89 | 24.26 | 3,007,425 | +0.32(+1.35%) |
Jul 09, 2004 | 23.85 | 23.97 | 23.68 | 23.93 | 2,925,376 | +0.09(+0.37%) |
Jul 08, 2004 | 24.06 | 24.12 | 23.71 | 23.85 | 2,738,216 | -0.12(-0.49%) |
Jul 07, 2004 | 23.95 | 24.12 | 23.86 | 23.96 | 2,969,054 | +0.01(+0.04%) |
Jul 06, 2004 | 24.23 | 24.23 | 23.80 | 23.95 | 2,426,962 | -0.37(-1.53%) |
Jul 02, 2004 | 24.05 | 24.45 | 24.03 | 24.33 | 2,552,484 | +0.28(+1.16%) |
Jul 01, 2004 | 23.96 | 24.23 | 23.66 | 24.05 | 3,329,292 | +0.02(+0.08%) |
Jun 30, 2004 | 23.89 | 24.11 | 23.79 | 24.03 | 2,168,571 | +0.18(+0.74%) |
Jun 29, 2004 | 23.87 | 23.94 | 23.66 | 23.85 | 2,359,609 | -0.09(-0.39%) |
Jun 28, 2004 | 24.32 | 24.37 | 23.89 | 23.94 | 2,058,356 | -0.36(-1.47%) |
Jun 25, 2004 | 24.46 | 24.72 | 24.23 | 24.30 | 3,518,493 | -0.20(-0.82%) |
Jun 24, 2004 | 24.32 | 24.60 | 24.32 | 24.50 | 2,914,763 | +0.11(+0.46%) |
Jun 23, 2004 | 24.16 | 24.42 | 24.11 | 24.39 | 4,120,182 | +0.19(+0.79%) |
Jun 22, 2004 | 24.00 | 24.22 | 23.97 | 24.20 | 2,741,073 | +0.15(+0.63%) |
Jun 21, 2004 | 23.92 | 24.15 | 23.80 | 24.05 | 3,621,564 | +0.24(+1.01%) |
Jun 18, 2004 | 23.47 | 24.01 | 23.38 | 23.81 | 3,438,690 | +0.26(+1.12%) |
Jun 17, 2004 | 23.34 | 23.67 | 23.13 | 23.54 | 3,017,426 | +0.24(+1.03%) |
Jun 16, 2004 | 23.42 | 23.46 | 23.22 | 23.30 | 1,787,718 | -0.12(-0.52%) |
Jun 15, 2004 | 23.52 | 23.68 | 23.35 | 23.42 | 2,432,065 | +0.02(+0.08%) |
Jun 14, 2004 | 23.78 | 23.78 | 23.38 | 23.41 | 1,760,369 | -0.39(-1.63%) |
Jun 10, 2004 | 23.84 | 23.86 | 23.66 | 23.79 | 1,335,839 | +0.03(+0.14%) |
Jun 09, 2004 | 23.96 | 24.09 | 23.70 | 23.76 | 2,254,701 | -0.20(-0.84%) |
Jun 08, 2004 | 24.01 | 24.08 | 23.89 | 23.96 | 1,881,605 | -0.15(-0.61%) |
Jun 07, 2004 | 23.74 | 24.15 | 23.73 | 24.11 | 1,420,949 | +0.48(+2.05%) |
Jun 04, 2004 | 23.51 | 23.80 | 23.42 | 23.62 | 1,261,138 | +0.15(+0.63%) |
Jun 03, 2004 | 23.54 | 23.55 | 23.40 | 23.47 | 1,917,731 | -0.25(-1.05%) |
Jun 02, 2004 | 23.66 | 23.81 | 23.44 | 23.72 | 2,171,836 | +0.00(+0.02%) |