Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.59 | 22.85 | 22.34 | 22.49 | 171,507 | -0.10(-0.44%) |
Aug 30, 2004 | 22.78 | 22.78 | 22.51 | 22.59 | 233,655 | -0.18(-0.81%) |
Aug 27, 2004 | 22.74 | 22.85 | 22.62 | 22.78 | 143,321 | +0.07(+0.31%) |
Aug 26, 2004 | 22.53 | 22.76 | 22.51 | 22.71 | 258,317 | +0.21(+0.95%) |
Aug 25, 2004 | 22.28 | 22.66 | 22.18 | 22.49 | 222,240 | +0.28(+1.28%) |
Aug 24, 2004 | 21.96 | 22.36 | 21.96 | 22.21 | 322,720 | +0.35(+1.62%) |
Aug 23, 2004 | 22.21 | 22.36 | 21.81 | 21.86 | 134,020 | -0.35(-1.60%) |
Aug 20, 2004 | 21.62 | 22.22 | 21.50 | 22.21 | 201,947 | +0.60(+2.76%) |
Aug 19, 2004 | 21.99 | 21.99 | 21.59 | 21.61 | 180,385 | -0.45(-2.03%) |
Aug 18, 2004 | 21.86 | 22.21 | 21.71 | 22.06 | 200,960 | +0.16(+0.71%) |
Aug 17, 2004 | 21.83 | 22.18 | 21.83 | 21.91 | 177,989 | +0.08(+0.36%) |
Aug 16, 2004 | 21.37 | 22.01 | 21.37 | 21.83 | 231,823 | +0.53(+2.50%) |
Aug 13, 2004 | 21.37 | 21.50 | 21.25 | 21.29 | 404,035 | -0.07(-0.33%) |
Aug 12, 2004 | 21.74 | 21.74 | 21.31 | 21.37 | 281,711 | -0.37(-1.70%) |
Aug 11, 2004 | 21.64 | 21.93 | 21.50 | 21.73 | 654,742 | +0.13(+0.59%) |
Aug 10, 2004 | 21.57 | 21.74 | 21.49 | 21.61 | 633,040 | +0.18(+0.83%) |
Aug 09, 2004 | 21.86 | 21.86 | 21.43 | 21.43 | 394,875 | -0.43(-1.98%) |
Aug 06, 2004 | 22.07 | 22.11 | 21.76 | 21.86 | 410,236 | -0.28(-1.25%) |
Aug 05, 2004 | 22.66 | 22.66 | 22.10 | 22.14 | 227,595 | -0.46(-2.04%) |
Aug 04, 2004 | 22.76 | 22.76 | 22.05 | 22.60 | 711,818 | -0.16(-0.72%) |
Aug 03, 2004 | 23.20 | 23.20 | 22.71 | 22.76 | 304,259 | -0.54(-2.31%) |
Aug 02, 2004 | 23.05 | 23.34 | 22.83 | 23.30 | 260,572 | +0.11(+0.46%) |
Jul 30, 2004 | 23.51 | 23.58 | 23.16 | 23.20 | 226,045 | -0.38(-1.63%) |
Jul 29, 2004 | 23.66 | 23.66 | 23.16 | 23.58 | 420,664 | -0.06(-0.27%) |
Jul 28, 2004 | 23.10 | 23.73 | 22.95 | 23.64 | 463,224 | +0.56(+2.43%) |
Jul 27, 2004 | 22.71 | 23.13 | 22.71 | 23.08 | 407,135 | +0.43(+1.88%) |
Jul 26, 2004 | 22.64 | 22.85 | 22.49 | 22.66 | 384,587 | +0.03(+0.13%) |
Jul 23, 2004 | 22.56 | 22.85 | 22.39 | 22.63 | 467,874 | +0.10(+0.44%) |
Jul 22, 2004 | 22.53 | 22.64 | 22.30 | 22.53 | 355,556 | -0.03(-0.13%) |
Jul 21, 2004 | 22.72 | 23.03 | 22.53 | 22.56 | 399,243 | -0.16(-0.69%) |
Jul 20, 2004 | 22.54 | 22.72 | 22.46 | 22.71 | 521,990 | +0.18(+0.82%) |
Jul 19, 2004 | 22.27 | 22.68 | 22.22 | 22.53 | 341,182 | +0.19(+0.86%) |
Jul 16, 2004 | 22.53 | 22.86 | 21.94 | 22.34 | 1,190,403 | -0.45(-1.99%) |
Jul 15, 2004 | 22.69 | 23.01 | 22.65 | 22.79 | 144,308 | +0.15(+0.66%) |
Jul 14, 2004 | 22.96 | 23.00 | 22.57 | 22.64 | 323,566 | -0.38(-1.66%) |
Jul 13, 2004 | 22.71 | 23.17 | 22.69 | 23.03 | 188,981 | +0.31(+1.37%) |
Jul 12, 2004 | 22.78 | 22.78 | 22.53 | 22.71 | 122,323 | -0.13(-0.56%) |
Jul 09, 2004 | 22.28 | 22.94 | 22.28 | 22.84 | 141,067 | +0.56(+2.52%) |
Jul 08, 2004 | 22.74 | 22.82 | 22.28 | 22.28 | 226,045 | -0.51(-2.24%) |
Jul 07, 2004 | 22.81 | 22.87 | 22.54 | 22.79 | 352,174 | +0.09(+0.38%) |
Jul 06, 2004 | 23.22 | 23.22 | 22.66 | 22.71 | 505,643 | -0.52(-2.23%) |
Jul 02, 2004 | 23.37 | 23.56 | 23.18 | 23.22 | 354,852 | -0.06(-0.27%) |
Jul 01, 2004 | 23.74 | 23.74 | 23.04 | 23.29 | 422,919 | -0.45(-1.88%) |
Jun 30, 2004 | 23.70 | 23.74 | 23.35 | 23.74 | 245,211 | +0.04(+0.15%) |
Jun 29, 2004 | 24.08 | 24.27 | 23.70 | 23.70 | 233,373 | -0.38(-1.56%) |
Jun 28, 2004 | 24.10 | 24.59 | 23.93 | 24.08 | 391,070 | +0.15(+0.62%) |
Jun 25, 2004 | 23.70 | 23.93 | 23.66 | 23.93 | 318,634 | +0.19(+0.81%) |
Jun 24, 2004 | 23.77 | 23.87 | 23.66 | 23.74 | 188,841 | -0.04(-0.15%) |
Jun 23, 2004 | 23.31 | 23.87 | 23.30 | 23.77 | 240,842 | +0.53(+2.29%) |
Jun 22, 2004 | 23.52 | 23.75 | 23.20 | 23.24 | 314,124 | -0.46(-1.95%) |
Jun 21, 2004 | 23.71 | 23.87 | 23.63 | 23.70 | 150,931 | +0.03(+0.12%) |
Jun 18, 2004 | 23.65 | 23.96 | 23.59 | 23.67 | 281,429 | +0.02(+0.09%) |
Jun 17, 2004 | 23.52 | 23.93 | 23.42 | 23.65 | 490,141 | +0.31(+1.31%) |
Jun 16, 2004 | 23.42 | 23.47 | 23.24 | 23.35 | 184,613 | -0.06(-0.27%) |
Jun 15, 2004 | 23.30 | 23.56 | 23.27 | 23.41 | 197,719 | +0.29(+1.26%) |
Jun 14, 2004 | 23.50 | 23.50 | 23.06 | 23.12 | 301,863 | -0.45(-1.93%) |
Jun 10, 2004 | 23.29 | 23.74 | 23.29 | 23.57 | 232,810 | +0.14(+0.61%) |
Jun 09, 2004 | 24.10 | 24.18 | 23.22 | 23.43 | 555,249 | -0.67(-2.80%) |
Jun 08, 2004 | 23.91 | 24.13 | 23.86 | 24.10 | 292,703 | +0.16(+0.65%) |
Jun 07, 2004 | 23.63 | 24.02 | 23.62 | 23.95 | 144,026 | +0.46(+1.96%) |
Jun 04, 2004 | 23.47 | 23.69 | 23.30 | 23.49 | 233,514 | +0.13(+0.58%) |
Jun 03, 2004 | 23.30 | 23.52 | 22.97 | 23.35 | 267,336 | +0.09(+0.37%) |
Jun 02, 2004 | 23.13 | 23.40 | 22.98 | 23.27 | 248,875 | +0.22(+0.95%) |