Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.58 | 22.72 | 22.36 | 22.47 | 89,741 | -0.06(-0.29%) |
Aug 30, 2004 | 22.92 | 22.92 | 22.50 | 22.53 | 120,169 | -0.45(-1.97%) |
Aug 27, 2004 | 22.89 | 23.09 | 22.85 | 22.98 | 165,580 | +0.16(+0.71%) |
Aug 26, 2004 | 22.65 | 23.01 | 22.48 | 22.82 | 355,102 | +0.24(+1.06%) |
Aug 25, 2004 | 22.83 | 22.85 | 22.45 | 22.58 | 385,839 | -0.24(-1.05%) |
Aug 24, 2004 | 22.78 | 23.00 | 22.68 | 22.82 | 101,171 | +0.10(+0.46%) |
Aug 23, 2004 | 22.97 | 23.05 | 22.69 | 22.72 | 81,709 | -0.20(-0.88%) |
Aug 20, 2004 | 22.66 | 23.03 | 22.64 | 22.92 | 133,298 | +0.27(+1.17%) |
Aug 19, 2004 | 22.82 | 22.93 | 22.56 | 22.65 | 309,073 | -0.19(-0.85%) |
Aug 18, 2004 | 22.50 | 22.99 | 22.49 | 22.85 | 154,150 | +0.04(+0.17%) |
Aug 17, 2004 | 22.76 | 23.08 | 22.75 | 22.81 | 128,201 | +0.15(+0.66%) |
Aug 16, 2004 | 22.44 | 22.85 | 22.36 | 22.66 | 178,709 | +0.22(+0.98%) |
Aug 13, 2004 | 22.62 | 22.88 | 22.34 | 22.44 | 67,189 | -0.12(-0.55%) |
Aug 12, 2004 | 22.91 | 22.92 | 22.50 | 22.56 | 251,460 | -0.41(-1.80%) |
Aug 11, 2004 | 23.22 | 23.22 | 22.85 | 22.98 | 144,574 | -0.30(-1.31%) |
Aug 10, 2004 | 22.74 | 23.34 | 22.73 | 23.28 | 108,893 | +0.62(+2.74%) |
Aug 09, 2004 | 22.92 | 23.20 | 22.56 | 22.66 | 269,995 | -0.26(-1.13%) |
Aug 06, 2004 | 22.99 | 23.05 | 22.55 | 22.92 | 388,002 | -0.17(-0.76%) |
Aug 05, 2004 | 23.17 | 23.57 | 23.02 | 23.09 | 143,338 | -0.14(-0.61%) |
Aug 04, 2004 | 23.40 | 23.47 | 23.05 | 23.24 | 178,091 | -0.23(-0.99%) |
Aug 03, 2004 | 23.88 | 23.88 | 23.46 | 23.47 | 242,501 | -0.27(-1.15%) |
Aug 02, 2004 | 23.84 | 24.08 | 23.65 | 23.74 | 200,025 | -0.21(-0.87%) |
Jul 30, 2004 | 24.14 | 24.21 | 23.82 | 23.95 | 144,265 | -0.27(-1.10%) |
Jul 29, 2004 | 23.89 | 24.28 | 23.89 | 24.21 | 204,813 | +0.27(+1.14%) |
Jul 28, 2004 | 23.92 | 24.08 | 23.82 | 23.94 | 258,874 | -0.01(-0.05%) |
Jul 27, 2004 | 23.79 | 23.99 | 23.79 | 23.95 | 244,818 | +0.19(+0.79%) |
Jul 26, 2004 | 23.62 | 23.88 | 23.62 | 23.77 | 130,518 | +0.15(+0.63%) |
Jul 23, 2004 | 23.63 | 23.88 | 23.53 | 23.62 | 176,238 | +0.05(+0.22%) |
Jul 22, 2004 | 23.48 | 23.95 | 23.48 | 23.57 | 229,063 | +0.09(+0.39%) |
Jul 21, 2004 | 23.11 | 23.71 | 23.11 | 23.48 | 185,197 | +0.31(+1.34%) |
Jul 20, 2004 | 22.96 | 23.20 | 22.90 | 23.16 | 93,293 | +0.27(+1.16%) |
Jul 19, 2004 | 22.91 | 23.19 | 22.80 | 22.90 | 111,828 | -0.01(-0.06%) |
Jul 16, 2004 | 23.08 | 23.17 | 22.80 | 22.91 | 87,578 | -0.14(-0.59%) |
Jul 15, 2004 | 22.93 | 23.27 | 22.93 | 23.05 | 150,289 | +0.18(+0.79%) |
Jul 14, 2004 | 22.89 | 23.26 | 22.71 | 22.87 | 166,816 | -0.09(-0.40%) |
Jul 13, 2004 | 22.74 | 23.12 | 22.74 | 22.96 | 85,261 | +0.06(+0.25%) |
Jul 12, 2004 | 22.89 | 23.14 | 22.76 | 22.90 | 67,962 | +0.08(+0.34%) |
Jul 09, 2004 | 22.83 | 22.94 | 22.82 | 22.82 | 42,321 | +0.01(+0.03%) |
Jul 08, 2004 | 22.96 | 23.18 | 22.76 | 22.82 | 265,824 | -0.10(-0.45%) |
Jul 07, 2004 | 22.87 | 23.15 | 22.87 | 22.92 | 120,323 | +0.05(+0.20%) |
Jul 06, 2004 | 22.92 | 23.09 | 22.62 | 22.87 | 146,582 | -0.11(-0.48%) |
Jul 02, 2004 | 23.06 | 23.15 | 22.92 | 22.98 | 321,275 | -0.07(-0.31%) |
Jul 01, 2004 | 23.18 | 23.37 | 22.93 | 23.05 | 142,257 | -0.10(-0.42%) |
Jun 30, 2004 | 22.91 | 23.27 | 22.89 | 23.15 | 120,787 | +0.21(+0.90%) |
Jun 29, 2004 | 22.79 | 23.10 | 22.79 | 22.94 | 174,848 | +0.09(+0.40%) |
Jun 28, 2004 | 23.04 | 23.04 | 22.83 | 22.85 | 111,519 | -0.19(-0.81%) |
Jun 25, 2004 | 22.45 | 23.11 | 22.45 | 23.04 | 589,726 | +0.30(+1.34%) |
Jun 24, 2004 | 22.85 | 22.98 | 22.66 | 22.74 | 163,263 | -0.11(-0.48%) |
Jun 23, 2004 | 22.76 | 22.85 | 22.56 | 22.85 | 111,983 | +0.16(+0.68%) |
Jun 22, 2004 | 22.66 | 22.76 | 22.40 | 22.69 | 542,153 | -0.03(-0.14%) |
Jun 21, 2004 | 22.82 | 22.85 | 22.57 | 22.72 | 96,691 | -0.07(-0.31%) |
Jun 18, 2004 | 22.96 | 23.02 | 22.76 | 22.80 | 132,680 | -0.16(-0.71%) |
Jun 17, 2004 | 23.02 | 23.02 | 22.59 | 22.96 | 106,886 | -0.03(-0.14%) |
Jun 16, 2004 | 23.02 | 23.04 | 22.90 | 22.99 | 97,000 | +0.04(+0.17%) |
Jun 15, 2004 | 22.87 | 23.15 | 22.85 | 22.95 | 172,685 | +0.10(+0.45%) |
Jun 14, 2004 | 23.04 | 23.22 | 22.80 | 22.85 | 118,007 | -0.25(-1.09%) |
Jun 10, 2004 | 23.11 | 23.40 | 23.05 | 23.10 | 242,192 | -0.01(-0.06%) |
Jun 09, 2004 | 23.25 | 23.44 | 23.05 | 23.11 | 114,763 | -0.20(-0.86%) |
Jun 08, 2004 | 23.29 | 23.46 | 23.21 | 23.31 | 94,065 | +0.01(+0.03%) |
Jun 07, 2004 | 23.26 | 23.33 | 23.16 | 23.31 | 103,487 | +0.14(+0.62%) |
Jun 04, 2004 | 23.08 | 23.39 | 22.99 | 23.16 | 164,190 | +0.23(+0.99%) |
Jun 03, 2004 | 23.24 | 23.26 | 22.89 | 22.94 | 253,004 | -0.37(-1.58%) |
Jun 02, 2004 | 23.75 | 23.82 | 23.20 | 23.31 | 263,199 | -0.39(-1.64%) |