Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.88 | 21.28 | 20.82 | 21.26 | 71,975 | +0.44(+2.13%) |
Aug 30, 2004 | 20.93 | 21.27 | 20.82 | 20.82 | 43,712 | -0.31(-1.46%) |
Aug 27, 2004 | 21.04 | 21.24 | 21.00 | 21.13 | 79,041 | -0.01(-0.04%) |
Aug 26, 2004 | 21.10 | 21.27 | 20.89 | 21.13 | 72,334 | -0.13(-0.59%) |
Aug 25, 2004 | 21.26 | 21.33 | 21.00 | 21.26 | 85,388 | -0.07(-0.31%) |
Aug 24, 2004 | 21.21 | 21.33 | 21.18 | 21.33 | 84,071 | +0.16(+0.75%) |
Aug 23, 2004 | 21.26 | 21.29 | 21.03 | 21.17 | 77,723 | -0.04(-0.20%) |
Aug 20, 2004 | 21.03 | 21.34 | 21.03 | 21.21 | 102,274 | +0.21(+0.99%) |
Aug 19, 2004 | 21.25 | 21.34 | 20.98 | 21.00 | 84,430 | -0.33(-1.57%) |
Aug 18, 2004 | 21.08 | 21.38 | 21.03 | 21.33 | 79,879 | +0.13(+0.59%) |
Aug 17, 2004 | 21.42 | 21.42 | 21.09 | 21.21 | 80,238 | -0.23(-1.09%) |
Aug 16, 2004 | 20.92 | 21.51 | 20.92 | 21.44 | 82,035 | +0.57(+2.72%) |
Aug 13, 2004 | 20.71 | 21.11 | 20.69 | 20.88 | 89,340 | +0.22(+1.05%) |
Aug 12, 2004 | 21.08 | 21.12 | 20.66 | 20.66 | 72,574 | -0.63(-2.98%) |
Aug 11, 2004 | 20.86 | 21.42 | 20.62 | 21.29 | 153,771 | +0.43(+2.08%) |
Aug 10, 2004 | 21.00 | 21.04 | 20.81 | 20.86 | 138,442 | +0.07(+0.32%) |
Aug 09, 2004 | 20.65 | 21.02 | 20.65 | 20.79 | 112,813 | +0.23(+1.10%) |
Aug 06, 2004 | 21.00 | 21.17 | 20.57 | 20.57 | 141,555 | -0.43(-2.07%) |
Aug 05, 2004 | 21.14 | 21.17 | 20.86 | 21.00 | 194,250 | -0.11(-0.51%) |
Aug 04, 2004 | 21.71 | 21.71 | 21.11 | 21.11 | 197,603 | +0.22(+1.04%) |
Aug 03, 2004 | 21.39 | 21.63 | 20.67 | 20.89 | 138,322 | -0.57(-2.65%) |
Aug 02, 2004 | 21.02 | 21.55 | 20.86 | 21.46 | 85,268 | +0.33(+1.58%) |
Jul 30, 2004 | 21.33 | 21.42 | 20.97 | 21.13 | 73,053 | -0.17(-0.78%) |
Jul 29, 2004 | 20.87 | 21.29 | 20.75 | 21.29 | 80,119 | +0.56(+2.70%) |
Jul 28, 2004 | 21.13 | 21.13 | 20.47 | 20.73 | 72,574 | -0.39(-1.86%) |
Jul 27, 2004 | 20.80 | 21.13 | 20.76 | 21.13 | 111,256 | +0.53(+2.60%) |
Jul 26, 2004 | 21.04 | 21.04 | 20.55 | 20.59 | 77,843 | -0.24(-1.16%) |
Jul 23, 2004 | 21.17 | 21.24 | 20.83 | 20.83 | 95,328 | -0.14(-0.68%) |
Jul 22, 2004 | 20.71 | 21.35 | 20.52 | 20.98 | 162,633 | +0.14(+0.68%) |
Jul 21, 2004 | 21.86 | 22.02 | 20.83 | 20.83 | 102,035 | -0.99(-4.52%) |
Jul 20, 2004 | 21.42 | 21.88 | 21.29 | 21.82 | 159,639 | +0.50(+2.35%) |
Jul 19, 2004 | 21.57 | 21.75 | 21.32 | 21.32 | 175,328 | -0.05(-0.23%) |
Jul 16, 2004 | 21.71 | 21.96 | 21.20 | 21.37 | 101,675 | -0.30(-1.39%) |
Jul 15, 2004 | 21.33 | 21.71 | 21.18 | 21.67 | 141,795 | +0.54(+2.57%) |
Jul 14, 2004 | 21.38 | 21.51 | 21.09 | 21.13 | 90,538 | -0.40(-1.86%) |
Jul 13, 2004 | 21.38 | 21.78 | 21.33 | 21.53 | 88,262 | +0.35(+1.66%) |
Jul 12, 2004 | 21.67 | 21.67 | 21.13 | 21.18 | 65,867 | -0.47(-2.16%) |
Jul 09, 2004 | 21.17 | 21.71 | 21.17 | 21.64 | 87,664 | +0.62(+2.94%) |
Jul 08, 2004 | 21.88 | 21.88 | 20.98 | 21.03 | 124,070 | -1.04(-4.69%) |
Jul 07, 2004 | 21.84 | 22.26 | 21.84 | 22.06 | 66,945 | +0.18(+0.80%) |
Jul 06, 2004 | 22.21 | 22.48 | 21.79 | 21.89 | 122,993 | -0.35(-1.58%) |
Jul 02, 2004 | 22.47 | 22.53 | 22.18 | 22.24 | 76,406 | -0.18(-0.82%) |
Jul 01, 2004 | 22.55 | 22.55 | 22.42 | 22.42 | 173,531 | -0.08(-0.37%) |
Jun 30, 2004 | 22.55 | 22.60 | 22.38 | 22.50 | 219,758 | -0.04(-0.19%) |
Jun 29, 2004 | 22.53 | 22.74 | 22.46 | 22.55 | 156,286 | +0.02(+0.07%) |
Jun 28, 2004 | 22.55 | 23.37 | 22.46 | 22.53 | 169,100 | -0.04(-0.18%) |
Jun 25, 2004 | 22.04 | 22.64 | 21.92 | 22.57 | 648,857 | +0.44(+2.00%) |
Jun 24, 2004 | 22.04 | 22.19 | 21.96 | 22.13 | 138,561 | +0.02(+0.08%) |
Jun 23, 2004 | 22.09 | 22.13 | 21.89 | 22.11 | 83,951 | -0.02(-0.08%) |
Jun 22, 2004 | 21.66 | 22.13 | 21.53 | 22.13 | 120,837 | +0.26(+1.18%) |
Jun 21, 2004 | 22.04 | 22.13 | 21.79 | 21.87 | 71,616 | -0.26(-1.17%) |
Jun 18, 2004 | 22.13 | 22.24 | 21.84 | 22.13 | 145,986 | +0.00(+0.00%) |
Jun 17, 2004 | 22.04 | 22.13 | 21.94 | 22.13 | 88,143 | +0.23(+1.03%) |
Jun 16, 2004 | 21.71 | 22.03 | 21.64 | 21.90 | 195,926 | +0.22(+1.00%) |
Jun 15, 2004 | 21.54 | 21.76 | 21.33 | 21.69 | 218,441 | +0.14(+0.66%) |
Jun 14, 2004 | 21.25 | 21.65 | 20.90 | 21.54 | 206,465 | +0.67(+3.20%) |
Jun 10, 2004 | 20.86 | 20.88 | 20.67 | 20.88 | 67,304 | +0.09(+0.44%) |
Jun 09, 2004 | 21.08 | 21.13 | 20.41 | 20.78 | 74,250 | -0.50(-2.35%) |
Jun 08, 2004 | 20.70 | 21.32 | 20.62 | 21.28 | 76,526 | +0.58(+2.82%) |
Jun 07, 2004 | 20.30 | 20.71 | 20.29 | 20.70 | 55,927 | +0.40(+1.97%) |
Jun 04, 2004 | 20.62 | 20.83 | 20.29 | 20.30 | 47,065 | -0.33(-1.62%) |
Jun 03, 2004 | 20.86 | 20.88 | 20.56 | 20.63 | 67,065 | -0.16(-0.76%) |
Jun 02, 2004 | 20.40 | 20.88 | 20.32 | 20.79 | 47,065 | +0.39(+1.92%) |