Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.07 | 23.22 | 23.04 | 23.22 | 98,030 | +0.15(+0.63%) |
Aug 30, 2004 | 23.07 | 23.12 | 23.05 | 23.07 | 47,136 | +0.00(+0.00%) |
Aug 27, 2004 | 23.07 | 23.11 | 22.96 | 23.07 | 47,136 | +0.03(+0.13%) |
Aug 26, 2004 | 23.02 | 23.07 | 22.91 | 23.04 | 103,325 | +0.02(+0.10%) |
Aug 25, 2004 | 22.63 | 23.15 | 22.63 | 23.02 | 142,776 | +0.34(+1.50%) |
Aug 24, 2004 | 22.54 | 22.69 | 22.49 | 22.68 | 134,408 | +0.14(+0.62%) |
Aug 23, 2004 | 22.60 | 22.69 | 22.46 | 22.54 | 83,172 | -0.06(-0.28%) |
Aug 20, 2004 | 22.02 | 22.60 | 22.02 | 22.60 | 122,794 | +0.70(+3.21%) |
Aug 19, 2004 | 22.30 | 22.30 | 21.90 | 21.90 | 62,849 | -0.40(-1.79%) |
Aug 18, 2004 | 21.82 | 22.31 | 21.82 | 22.30 | 91,199 | +0.14(+0.63%) |
Aug 17, 2004 | 21.95 | 22.16 | 21.93 | 22.16 | 77,195 | +0.26(+1.18%) |
Aug 16, 2004 | 21.46 | 21.90 | 21.46 | 21.90 | 46,112 | +0.52(+2.44%) |
Aug 13, 2004 | 21.40 | 21.54 | 21.32 | 21.38 | 54,309 | +0.04(+0.16%) |
Aug 12, 2004 | 21.35 | 21.49 | 21.25 | 21.34 | 120,403 | -0.01(-0.05%) |
Aug 11, 2004 | 21.38 | 21.51 | 21.35 | 21.35 | 76,170 | -0.03(-0.14%) |
Aug 10, 2004 | 21.17 | 21.44 | 21.17 | 21.38 | 58,067 | +0.19(+0.88%) |
Aug 09, 2004 | 21.15 | 21.25 | 21.03 | 21.20 | 106,057 | +0.09(+0.42%) |
Aug 06, 2004 | 21.17 | 21.47 | 20.90 | 21.11 | 87,954 | -0.06(-0.28%) |
Aug 05, 2004 | 21.72 | 21.78 | 21.17 | 21.17 | 91,882 | -0.61(-2.82%) |
Aug 04, 2004 | 21.55 | 21.79 | 21.41 | 21.78 | 66,094 | +0.15(+0.68%) |
Aug 03, 2004 | 21.66 | 21.72 | 21.40 | 21.64 | 62,678 | -0.02(-0.11%) |
Aug 02, 2004 | 21.00 | 21.66 | 20.96 | 21.66 | 73,267 | +0.67(+3.18%) |
Jul 30, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 53,114 | +0.00(+0.00%) |
Jul 29, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 49,357 | +0.02(+0.11%) |
Jul 28, 2004 | 20.85 | 21.18 | 20.57 | 20.97 | 88,125 | +0.11(+0.53%) |
Jul 27, 2004 | 20.95 | 21.12 | 20.82 | 20.86 | 97,689 | -0.06(-0.28%) |
Jul 26, 2004 | 21.20 | 21.21 | 20.87 | 20.92 | 97,176 | -0.26(-1.24%) |
Jul 23, 2004 | 21.74 | 21.74 | 21.18 | 21.18 | 123,307 | -0.56(-2.56%) |
Jul 22, 2004 | 22.37 | 22.37 | 21.73 | 21.73 | 64,898 | -0.64(-2.85%) |
Jul 21, 2004 | 22.40 | 22.54 | 22.34 | 22.37 | 126,893 | -0.32(-1.39%) |
Jul 20, 2004 | 22.37 | 22.69 | 22.31 | 22.69 | 133,041 | +0.38(+1.71%) |
Jul 19, 2004 | 22.20 | 22.34 | 22.13 | 22.31 | 144,143 | +0.13(+0.58%) |
Jul 16, 2004 | 22.19 | 22.28 | 22.11 | 22.18 | 101,275 | -0.01(-0.05%) |
Jul 15, 2004 | 22.18 | 22.22 | 22.13 | 22.19 | 100,080 | +0.03(+0.13%) |
Jul 14, 2004 | 22.25 | 22.40 | 22.13 | 22.16 | 216,385 | -0.09(-0.39%) |
Jul 13, 2004 | 22.48 | 22.63 | 22.20 | 22.25 | 47,649 | -0.23(-1.04%) |
Jul 12, 2004 | 22.43 | 22.62 | 22.16 | 22.48 | 73,608 | +0.10(+0.44%) |
Jul 09, 2004 | 22.13 | 22.40 | 22.00 | 22.38 | 63,703 | +0.25(+1.14%) |
Jul 08, 2004 | 22.54 | 22.69 | 22.13 | 22.13 | 97,860 | -0.50(-2.20%) |
Jul 07, 2004 | 22.40 | 22.65 | 22.36 | 22.63 | 92,394 | +0.30(+1.34%) |
Jul 06, 2004 | 22.46 | 22.48 | 22.19 | 22.33 | 109,131 | -0.09(-0.42%) |
Jul 02, 2004 | 22.12 | 22.44 | 22.10 | 22.43 | 159,001 | +0.36(+1.65%) |
Jul 01, 2004 | 22.19 | 22.37 | 22.02 | 22.06 | 137,482 | -0.12(-0.55%) |
Jun 30, 2004 | 22.19 | 22.25 | 22.04 | 22.19 | 338,497 | +0.03(+0.13%) |
Jun 29, 2004 | 22.47 | 22.62 | 22.16 | 22.16 | 91,882 | -0.28(-1.25%) |
Jun 28, 2004 | 22.57 | 22.57 | 22.34 | 22.44 | 80,098 | -0.13(-0.57%) |
Jun 25, 2004 | 22.13 | 22.57 | 22.12 | 22.57 | 144,826 | +0.44(+1.98%) |
Jun 24, 2004 | 22.30 | 22.31 | 22.02 | 22.13 | 97,860 | -0.12(-0.53%) |
Jun 23, 2004 | 22.05 | 22.25 | 21.90 | 22.24 | 68,826 | +0.22(+0.98%) |
Jun 22, 2004 | 22.22 | 22.30 | 21.86 | 22.03 | 115,621 | -0.22(-1.00%) |
Jun 21, 2004 | 22.07 | 22.25 | 21.96 | 22.25 | 81,293 | +0.15(+0.66%) |
Jun 18, 2004 | 21.90 | 22.19 | 21.90 | 22.10 | 260,277 | +0.20(+0.94%) |
Jun 17, 2004 | 21.64 | 21.90 | 21.58 | 21.90 | 133,041 | +0.26(+1.19%) |
Jun 16, 2004 | 21.37 | 21.64 | 21.34 | 21.64 | 77,024 | +0.27(+1.26%) |
Jun 15, 2004 | 20.96 | 21.37 | 20.93 | 21.37 | 117,842 | +0.41(+1.95%) |
Jun 14, 2004 | 21.03 | 21.07 | 20.76 | 20.96 | 144,313 | -0.18(-0.86%) |
Jun 10, 2004 | 21.16 | 21.25 | 21.08 | 21.14 | 84,197 | -0.02(-0.08%) |
Jun 09, 2004 | 21.32 | 21.36 | 21.13 | 21.16 | 69,851 | -0.16(-0.74%) |
Jun 08, 2004 | 21.36 | 21.37 | 21.18 | 21.32 | 57,554 | -0.04(-0.19%) |
Jun 07, 2004 | 21.03 | 21.37 | 21.02 | 21.36 | 157,635 | +0.33(+1.59%) |
Jun 04, 2004 | 20.84 | 21.07 | 20.84 | 21.03 | 93,761 | +0.25(+1.18%) |
Jun 03, 2004 | 21.08 | 21.11 | 20.78 | 20.78 | 108,619 | -0.23(-1.11%) |
Jun 02, 2004 | 20.73 | 21.01 | 20.62 | 21.01 | 60,970 | +0.35(+1.67%) |