Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.38 | 21.55 | 21.35 | 21.48 | 10,962 | +0.06(+0.29%) |
Aug 30, 2004 | 21.36 | 21.86 | 21.29 | 21.42 | 22,264 | +0.05(+0.25%) |
Aug 27, 2004 | 21.54 | 21.55 | 21.24 | 21.37 | 14,014 | -0.13(-0.62%) |
Aug 26, 2004 | 21.48 | 21.63 | 21.46 | 21.50 | 18,195 | +0.08(+0.37%) |
Aug 25, 2004 | 20.63 | 21.45 | 20.63 | 21.42 | 17,630 | +0.81(+3.91%) |
Aug 24, 2004 | 20.27 | 20.70 | 20.27 | 20.62 | 50,405 | +0.43(+2.15%) |
Aug 23, 2004 | 20.49 | 20.49 | 20.15 | 20.18 | 40,233 | -0.30(-1.47%) |
Aug 20, 2004 | 20.62 | 20.63 | 20.44 | 20.48 | 62,837 | -0.12(-0.56%) |
Aug 19, 2004 | 20.71 | 20.84 | 20.40 | 20.60 | 107,026 | +0.16(+0.78%) |
Aug 18, 2004 | 20.09 | 20.53 | 20.04 | 20.44 | 40,120 | +0.27(+1.36%) |
Aug 17, 2004 | 20.34 | 20.35 | 20.17 | 20.17 | 16,726 | -0.18(-0.87%) |
Aug 16, 2004 | 19.62 | 20.34 | 19.62 | 20.34 | 17,969 | +0.81(+4.17%) |
Aug 13, 2004 | 19.63 | 19.69 | 19.52 | 19.53 | 10,849 | -0.16(-0.81%) |
Aug 12, 2004 | 19.64 | 19.70 | 19.60 | 19.69 | 18,534 | -0.10(-0.49%) |
Aug 11, 2004 | 19.25 | 20.16 | 19.23 | 19.78 | 24,750 | +0.41(+2.10%) |
Aug 10, 2004 | 19.17 | 19.91 | 19.17 | 19.38 | 20,229 | +0.29(+1.53%) |
Aug 09, 2004 | 19.51 | 19.57 | 19.07 | 19.09 | 30,175 | -0.45(-2.31%) |
Aug 06, 2004 | 19.72 | 19.78 | 19.36 | 19.54 | 33,113 | -0.20(-1.03%) |
Aug 05, 2004 | 20.22 | 20.31 | 19.73 | 19.74 | 20,003 | -0.61(-3.00%) |
Aug 04, 2004 | 20.35 | 20.73 | 20.18 | 20.35 | 23,281 | -0.01(-0.04%) |
Aug 03, 2004 | 20.31 | 20.47 | 20.13 | 20.36 | 31,531 | +0.01(+0.04%) |
Aug 02, 2004 | 20.05 | 20.35 | 20.05 | 20.35 | 20,003 | +0.21(+1.05%) |
Jul 30, 2004 | 20.09 | 20.26 | 20.09 | 20.14 | 17,404 | -0.03(-0.13%) |
Jul 29, 2004 | 20.27 | 20.31 | 20.04 | 20.17 | 15,822 | -0.05(-0.26%) |
Jul 28, 2004 | 20.35 | 20.36 | 20.15 | 20.22 | 26,445 | -0.06(-0.31%) |
Jul 27, 2004 | 20.19 | 20.31 | 20.02 | 20.28 | 25,993 | +0.06(+0.31%) |
Jul 26, 2004 | 20.38 | 20.44 | 20.19 | 20.22 | 32,096 | -0.15(-0.74%) |
Jul 23, 2004 | 21.11 | 21.21 | 20.36 | 20.37 | 26,558 | -0.73(-3.48%) |
Jul 22, 2004 | 21.47 | 21.57 | 21.10 | 21.10 | 19,551 | -0.33(-1.53%) |
Jul 21, 2004 | 22.30 | 22.37 | 21.42 | 21.43 | 30,288 | -0.81(-3.62%) |
Jul 20, 2004 | 22.53 | 22.62 | 21.86 | 22.24 | 17,743 | -0.33(-1.45%) |
Jul 19, 2004 | 22.43 | 22.62 | 22.28 | 22.56 | 22,603 | +0.27(+1.19%) |
Jul 16, 2004 | 23.01 | 23.03 | 22.30 | 22.30 | 35,148 | -0.65(-2.85%) |
Jul 15, 2004 | 22.92 | 22.99 | 22.92 | 22.95 | 5,311 | +0.02(+0.08%) |
Jul 14, 2004 | 22.76 | 23.01 | 22.70 | 22.93 | 18,534 | +0.13(+0.58%) |
Jul 13, 2004 | 22.56 | 22.82 | 22.50 | 22.80 | 11,188 | +0.23(+1.02%) |
Jul 12, 2004 | 22.83 | 22.83 | 22.57 | 22.57 | 12,205 | -0.20(-0.89%) |
Jul 09, 2004 | 22.78 | 22.93 | 22.72 | 22.78 | 10,623 | +0.08(+0.35%) |
Jul 08, 2004 | 23.32 | 23.32 | 22.70 | 22.70 | 21,699 | -0.62(-2.66%) |
Jul 07, 2004 | 23.71 | 23.80 | 23.30 | 23.32 | 17,856 | -0.34(-1.42%) |
Jul 06, 2004 | 23.89 | 23.89 | 23.65 | 23.65 | 21,247 | -0.31(-1.29%) |
Jul 02, 2004 | 23.71 | 23.97 | 23.71 | 23.96 | 6,441 | +0.23(+0.97%) |
Jul 01, 2004 | 24.11 | 24.11 | 23.72 | 23.73 | 23,733 | -0.34(-1.40%) |
Jun 30, 2004 | 24.33 | 24.47 | 23.70 | 24.07 | 56,621 | -0.18(-0.73%) |
Jun 29, 2004 | 24.51 | 24.86 | 24.22 | 24.24 | 49,840 | -0.39(-1.58%) |
Jun 28, 2004 | 24.69 | 25.01 | 24.57 | 24.63 | 42,833 | -0.05(-0.22%) |
Jun 25, 2004 | 23.64 | 24.69 | 23.59 | 24.69 | 48,257 | +1.09(+4.61%) |
Jun 24, 2004 | 23.44 | 23.78 | 23.35 | 23.60 | 9,719 | +0.19(+0.83%) |
Jun 23, 2004 | 23.30 | 23.45 | 23.16 | 23.40 | 18,308 | +0.11(+0.46%) |
Jun 22, 2004 | 23.06 | 23.36 | 22.84 | 23.30 | 17,291 | +0.19(+0.80%) |
Jun 21, 2004 | 23.09 | 23.17 | 23.00 | 23.11 | 13,222 | +0.10(+0.42%) |
Jun 18, 2004 | 23.27 | 23.27 | 22.93 | 23.01 | 40,685 | -0.29(-1.25%) |
Jun 17, 2004 | 23.34 | 23.34 | 23.14 | 23.31 | 16,048 | -0.04(-0.15%) |
Jun 16, 2004 | 23.35 | 23.54 | 23.22 | 23.34 | 18,873 | +0.04(+0.15%) |
Jun 15, 2004 | 22.90 | 23.47 | 22.90 | 23.31 | 19,664 | +0.47(+2.05%) |
Jun 14, 2004 | 23.54 | 23.62 | 22.84 | 22.84 | 34,017 | -0.74(-3.15%) |
Jun 10, 2004 | 23.54 | 23.62 | 23.41 | 23.58 | 37,860 | +0.18(+0.76%) |
Jun 09, 2004 | 24.38 | 24.48 | 23.40 | 23.40 | 32,096 | -0.93(-3.82%) |
Jun 08, 2004 | 23.34 | 24.51 | 23.27 | 24.33 | 37,182 | +0.99(+4.25%) |
Jun 07, 2004 | 22.58 | 23.34 | 22.56 | 23.34 | 20,116 | +0.85(+3.78%) |
Jun 04, 2004 | 22.81 | 22.87 | 22.48 | 22.49 | 20,908 | -0.19(-0.82%) |
Jun 03, 2004 | 23.33 | 23.33 | 22.64 | 22.68 | 19,438 | -0.74(-3.17%) |
Jun 02, 2004 | 23.32 | 23.62 | 23.30 | 23.42 | 6,667 | +0.19(+0.84%) |