Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.41 | 21.58 | 21.39 | 21.52 | 10,943 | +0.06(+0.29%) |
Aug 30, 2004 | 21.40 | 21.90 | 21.33 | 21.46 | 22,225 | +0.05(+0.25%) |
Aug 27, 2004 | 21.57 | 21.59 | 21.27 | 21.41 | 13,989 | -0.13(-0.62%) |
Aug 26, 2004 | 21.52 | 21.67 | 21.49 | 21.54 | 18,164 | +0.08(+0.37%) |
Aug 25, 2004 | 20.66 | 21.49 | 20.66 | 21.46 | 17,600 | +0.81(+3.91%) |
Aug 24, 2004 | 20.31 | 20.73 | 20.31 | 20.65 | 50,318 | +0.43(+2.15%) |
Aug 23, 2004 | 20.53 | 20.53 | 20.18 | 20.22 | 40,164 | -0.30(-1.47%) |
Aug 20, 2004 | 20.65 | 20.67 | 20.48 | 20.52 | 62,728 | -0.12(-0.56%) |
Aug 19, 2004 | 20.75 | 20.87 | 20.43 | 20.63 | 106,841 | +0.16(+0.78%) |
Aug 18, 2004 | 20.12 | 20.56 | 20.08 | 20.48 | 40,051 | +0.27(+1.36%) |
Aug 17, 2004 | 20.38 | 20.39 | 20.20 | 20.20 | 16,697 | -0.18(-0.87%) |
Aug 16, 2004 | 19.65 | 20.38 | 19.65 | 20.38 | 17,938 | +0.82(+4.17%) |
Aug 13, 2004 | 19.66 | 19.72 | 19.55 | 19.56 | 10,830 | -0.16(-0.81%) |
Aug 12, 2004 | 19.68 | 19.73 | 19.63 | 19.72 | 18,502 | -0.10(-0.49%) |
Aug 11, 2004 | 19.28 | 20.19 | 19.26 | 19.82 | 24,707 | +0.41(+2.10%) |
Aug 10, 2004 | 19.21 | 19.94 | 19.21 | 19.41 | 20,194 | +0.29(+1.53%) |
Aug 09, 2004 | 19.54 | 19.61 | 19.10 | 19.12 | 30,123 | -0.45(-2.31%) |
Aug 06, 2004 | 19.76 | 19.81 | 19.39 | 19.57 | 33,056 | -0.20(-1.03%) |
Aug 05, 2004 | 20.25 | 20.34 | 19.77 | 19.77 | 19,969 | -0.61(-3.00%) |
Aug 04, 2004 | 20.39 | 20.77 | 20.22 | 20.39 | 23,241 | -0.01(-0.04%) |
Aug 03, 2004 | 20.34 | 20.51 | 20.16 | 20.40 | 31,476 | +0.01(+0.04%) |
Aug 02, 2004 | 20.09 | 20.39 | 20.09 | 20.39 | 19,969 | +0.21(+1.05%) |
Jul 30, 2004 | 20.12 | 20.30 | 20.12 | 20.17 | 17,374 | -0.03(-0.13%) |
Jul 29, 2004 | 20.31 | 20.34 | 20.08 | 20.20 | 15,794 | -0.05(-0.26%) |
Jul 28, 2004 | 20.39 | 20.40 | 20.18 | 20.25 | 26,400 | -0.06(-0.31%) |
Jul 27, 2004 | 20.23 | 20.34 | 20.06 | 20.32 | 25,948 | +0.06(+0.31%) |
Jul 26, 2004 | 20.41 | 20.48 | 20.23 | 20.25 | 32,041 | -0.15(-0.74%) |
Jul 23, 2004 | 21.15 | 21.25 | 20.40 | 20.40 | 26,512 | -0.74(-3.48%) |
Jul 22, 2004 | 21.50 | 21.61 | 21.14 | 21.14 | 19,517 | -0.33(-1.53%) |
Jul 21, 2004 | 22.34 | 22.41 | 21.46 | 21.47 | 30,235 | -0.81(-3.62%) |
Jul 20, 2004 | 22.57 | 22.66 | 21.89 | 22.27 | 17,712 | -0.33(-1.45%) |
Jul 19, 2004 | 22.47 | 22.66 | 22.32 | 22.60 | 22,564 | +0.27(+1.19%) |
Jul 16, 2004 | 23.05 | 23.07 | 22.34 | 22.34 | 35,087 | -0.66(-2.85%) |
Jul 15, 2004 | 22.96 | 23.03 | 22.96 | 22.99 | 5,302 | +0.02(+0.08%) |
Jul 14, 2004 | 22.80 | 23.05 | 22.74 | 22.97 | 18,502 | +0.13(+0.58%) |
Jul 13, 2004 | 22.60 | 22.86 | 22.54 | 22.84 | 11,169 | +0.23(+1.02%) |
Jul 12, 2004 | 22.87 | 22.87 | 22.61 | 22.61 | 12,184 | -0.20(-0.89%) |
Jul 09, 2004 | 22.82 | 22.97 | 22.76 | 22.81 | 10,605 | +0.08(+0.35%) |
Jul 08, 2004 | 23.36 | 23.36 | 22.74 | 22.74 | 21,661 | -0.62(-2.66%) |
Jul 07, 2004 | 23.75 | 23.84 | 23.34 | 23.36 | 17,825 | -0.34(-1.42%) |
Jul 06, 2004 | 23.93 | 23.93 | 23.69 | 23.69 | 21,210 | -0.31(-1.29%) |
Jul 02, 2004 | 23.75 | 24.01 | 23.75 | 24.00 | 6,430 | +0.23(+0.97%) |
Jul 01, 2004 | 24.15 | 24.15 | 23.76 | 23.77 | 23,692 | -0.34(-1.40%) |
Jun 30, 2004 | 24.37 | 24.51 | 23.75 | 24.11 | 56,523 | -0.18(-0.73%) |
Jun 29, 2004 | 24.55 | 24.91 | 24.26 | 24.29 | 49,753 | -0.39(-1.58%) |
Jun 28, 2004 | 24.73 | 25.05 | 24.61 | 24.68 | 42,759 | -0.05(-0.22%) |
Jun 25, 2004 | 23.68 | 24.73 | 23.63 | 24.73 | 48,174 | +1.09(+4.61%) |
Jun 24, 2004 | 23.48 | 23.83 | 23.39 | 23.64 | 9,702 | +0.20(+0.83%) |
Jun 23, 2004 | 23.34 | 23.49 | 23.20 | 23.44 | 18,276 | +0.11(+0.46%) |
Jun 22, 2004 | 23.10 | 23.40 | 22.88 | 23.34 | 17,261 | +0.19(+0.80%) |
Jun 21, 2004 | 23.13 | 23.21 | 23.04 | 23.15 | 13,200 | +0.10(+0.42%) |
Jun 18, 2004 | 23.31 | 23.31 | 22.97 | 23.05 | 40,615 | -0.29(-1.25%) |
Jun 17, 2004 | 23.38 | 23.38 | 23.18 | 23.35 | 16,020 | -0.04(-0.15%) |
Jun 16, 2004 | 23.39 | 23.58 | 23.26 | 23.38 | 18,841 | +0.04(+0.15%) |
Jun 15, 2004 | 22.94 | 23.52 | 22.94 | 23.35 | 19,630 | +0.47(+2.05%) |
Jun 14, 2004 | 23.58 | 23.67 | 22.88 | 22.88 | 33,959 | -0.74(-3.15%) |
Jun 10, 2004 | 23.58 | 23.66 | 23.45 | 23.62 | 37,794 | +0.18(+0.76%) |
Jun 09, 2004 | 24.42 | 24.53 | 23.44 | 23.44 | 32,041 | -0.93(-3.82%) |
Jun 08, 2004 | 23.38 | 24.55 | 23.31 | 24.37 | 37,118 | +0.99(+4.25%) |
Jun 07, 2004 | 22.62 | 23.38 | 22.60 | 23.38 | 20,082 | +0.85(+3.78%) |
Jun 04, 2004 | 22.85 | 22.91 | 22.52 | 22.53 | 20,871 | -0.19(-0.82%) |
Jun 03, 2004 | 23.37 | 23.37 | 22.68 | 22.72 | 19,405 | -0.74(-3.17%) |
Jun 02, 2004 | 23.36 | 23.66 | 23.34 | 23.46 | 6,656 | +0.20(+0.84%) |