Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.42 | 18.44 | 18.01 | 18.27 | 2,774,842 | -0.06(-0.30%) |
Aug 30, 2004 | 18.42 | 18.54 | 18.27 | 18.33 | 1,633,110 | -0.15(-0.80%) |
Aug 27, 2004 | 18.51 | 18.64 | 18.46 | 18.47 | 1,860,937 | -0.04(-0.23%) |
Aug 26, 2004 | 18.46 | 18.62 | 18.39 | 18.52 | 1,717,388 | +0.00(+0.00%) |
Aug 25, 2004 | 18.41 | 18.53 | 18.25 | 18.52 | 4,195,391 | +0.17(+0.91%) |
Aug 24, 2004 | 18.51 | 18.57 | 18.25 | 18.35 | 2,863,342 | -0.15(-0.83%) |
Aug 23, 2004 | 18.50 | 18.54 | 18.32 | 18.51 | 2,366,281 | +0.06(+0.30%) |
Aug 20, 2004 | 18.46 | 18.57 | 18.37 | 18.45 | 3,570,531 | -0.04(-0.20%) |
Aug 19, 2004 | 18.57 | 18.66 | 18.30 | 18.49 | 2,764,287 | -0.15(-0.83%) |
Aug 18, 2004 | 18.60 | 18.68 | 18.35 | 18.64 | 2,676,112 | +0.07(+0.40%) |
Aug 17, 2004 | 18.38 | 18.60 | 18.29 | 18.57 | 2,710,375 | +0.11(+0.60%) |
Aug 16, 2004 | 18.46 | 18.78 | 18.24 | 18.46 | 2,783,774 | +0.10(+0.54%) |
Aug 13, 2004 | 18.47 | 18.51 | 18.06 | 18.36 | 2,692,026 | -0.07(-0.40%) |
Aug 12, 2004 | 18.39 | 18.54 | 18.26 | 18.43 | 2,724,990 | -0.15(-0.83%) |
Aug 11, 2004 | 18.38 | 18.66 | 18.17 | 18.59 | 2,915,955 | +0.18(+0.97%) |
Aug 10, 2004 | 18.11 | 18.51 | 17.93 | 18.41 | 3,144,594 | +0.52(+2.93%) |
Aug 09, 2004 | 17.99 | 18.17 | 17.75 | 17.88 | 2,358,811 | -0.11(-0.62%) |
Aug 06, 2004 | 18.17 | 18.31 | 17.90 | 17.99 | 6,968,934 | -0.64(-3.44%) |
Aug 05, 2004 | 19.23 | 19.23 | 18.60 | 18.63 | 3,487,552 | -0.52(-2.73%) |
Aug 04, 2004 | 19.07 | 19.21 | 18.95 | 19.16 | 3,335,397 | +0.07(+0.35%) |
Aug 03, 2004 | 18.81 | 19.23 | 18.81 | 19.09 | 3,759,061 | -0.04(-0.23%) |
Aug 02, 2004 | 18.91 | 19.22 | 18.78 | 19.13 | 3,389,309 | +0.22(+1.17%) |
Jul 30, 2004 | 18.50 | 19.01 | 18.37 | 18.91 | 4,624,900 | +0.45(+2.44%) |
Jul 29, 2004 | 18.46 | 18.47 | 18.14 | 18.46 | 4,203,835 | +0.12(+0.64%) |
Jul 28, 2004 | 18.41 | 18.53 | 18.06 | 18.35 | 4,202,860 | -0.16(-0.87%) |
Jul 27, 2004 | 18.79 | 18.99 | 18.41 | 18.51 | 5,255,118 | -0.26(-1.38%) |
Jul 26, 2004 | 18.55 | 18.84 | 18.47 | 18.76 | 4,749,450 | +0.21(+1.13%) |
Jul 23, 2004 | 18.35 | 18.70 | 18.35 | 18.55 | 3,394,830 | +0.10(+0.53%) |
Jul 22, 2004 | 18.35 | 18.59 | 17.90 | 18.46 | 6,248,430 | +0.10(+0.54%) |
Jul 21, 2004 | 18.70 | 18.84 | 18.36 | 18.36 | 4,492,394 | -0.38(-2.04%) |
Jul 20, 2004 | 18.75 | 18.91 | 18.59 | 18.74 | 5,054,247 | +0.09(+0.46%) |
Jul 19, 2004 | 18.68 | 18.99 | 18.63 | 18.65 | 3,584,009 | +0.06(+0.30%) |
Jul 16, 2004 | 19.04 | 19.09 | 18.57 | 18.60 | 5,088,673 | -0.29(-1.53%) |
Jul 15, 2004 | 19.57 | 19.65 | 18.88 | 18.89 | 6,704,733 | -0.15(-0.78%) |
Jul 14, 2004 | 19.29 | 19.53 | 18.95 | 19.04 | 3,070,059 | -0.34(-1.75%) |
Jul 13, 2004 | 19.64 | 19.79 | 19.37 | 19.37 | 3,261,674 | -0.26(-1.32%) |
Jul 12, 2004 | 19.53 | 19.78 | 19.27 | 19.63 | 3,346,602 | -0.07(-0.38%) |
Jul 09, 2004 | 19.59 | 19.71 | 19.36 | 19.71 | 4,066,456 | +0.13(+0.66%) |
Jul 08, 2004 | 19.85 | 19.89 | 19.55 | 19.58 | 3,332,961 | -0.18(-0.90%) |
Jul 07, 2004 | 20.27 | 20.35 | 19.68 | 19.76 | 5,129,756 | -0.41(-2.05%) |
Jul 06, 2004 | 20.54 | 20.63 | 20.06 | 20.17 | 3,504,440 | -0.36(-1.77%) |
Jul 02, 2004 | 20.59 | 20.89 | 20.43 | 20.53 | 2,737,169 | -0.04(-0.21%) |
Jul 01, 2004 | 20.85 | 20.90 | 20.48 | 20.57 | 3,239,914 | -0.29(-1.39%) |
Jun 30, 2004 | 20.90 | 21.00 | 20.65 | 20.86 | 3,783,418 | +0.05(+0.24%) |
Jun 29, 2004 | 20.26 | 21.08 | 20.26 | 20.81 | 9,894,958 | +0.49(+2.39%) |
Jun 28, 2004 | 20.73 | 20.99 | 20.08 | 20.33 | 8,237,814 | -0.56(-2.68%) |
Jun 25, 2004 | 21.51 | 21.57 | 20.24 | 20.89 | 22,264,670 | -1.71(-7.55%) |
Jun 24, 2004 | 22.72 | 22.80 | 22.48 | 22.59 | 4,408,603 | -0.15(-0.68%) |
Jun 23, 2004 | 22.75 | 22.79 | 22.60 | 22.75 | 3,309,740 | -0.03(-0.14%) |
Jun 22, 2004 | 22.71 | 22.83 | 22.48 | 22.78 | 4,055,089 | +0.11(+0.49%) |
Jun 21, 2004 | 23.16 | 23.22 | 22.47 | 22.67 | 5,171,165 | -0.55(-2.39%) |
Jun 18, 2004 | 22.88 | 23.65 | 22.80 | 23.22 | 3,649,450 | +0.20(+0.88%) |
Jun 17, 2004 | 23.49 | 23.49 | 22.96 | 23.02 | 2,759,253 | -0.42(-1.81%) |
Jun 16, 2004 | 23.33 | 23.59 | 23.31 | 23.44 | 1,788,351 | +0.06(+0.26%) |
Jun 15, 2004 | 23.25 | 23.52 | 23.19 | 23.38 | 2,438,704 | +0.28(+1.23%) |
Jun 14, 2004 | 23.43 | 23.44 | 23.00 | 23.10 | 2,292,070 | -0.46(-1.93%) |
Jun 10, 2004 | 23.67 | 23.72 | 23.40 | 23.56 | 1,947,001 | -0.02(-0.08%) |
Jun 09, 2004 | 23.75 | 23.87 | 23.51 | 23.57 | 2,123,190 | -0.34(-1.44%) |
Jun 08, 2004 | 23.82 | 23.94 | 23.56 | 23.92 | 2,959,475 | +0.18(+0.78%) |
Jun 07, 2004 | 23.46 | 23.76 | 23.23 | 23.73 | 1,684,911 | +0.38(+1.64%) |
Jun 04, 2004 | 23.66 | 23.66 | 23.22 | 23.35 | 2,620,901 | -0.15(-0.66%) |
Jun 03, 2004 | 23.49 | 23.89 | 23.43 | 23.51 | 2,465,985 | -0.15(-0.62%) |
Jun 02, 2004 | 23.40 | 23.75 | 23.33 | 23.65 | 2,563,904 | +0.16(+0.68%) |