Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.03 | 19.10 | 18.91 | 19.02 | 2,710,611 | -0.05(-0.29%) |
Aug 30, 2004 | 19.23 | 19.27 | 19.02 | 19.07 | 1,548,023 | -0.30(-1.55%) |
Aug 27, 2004 | 19.12 | 19.40 | 19.02 | 19.38 | 2,064,956 | +0.27(+1.40%) |
Aug 26, 2004 | 19.06 | 19.29 | 19.06 | 19.11 | 1,716,194 | -0.02(-0.11%) |
Aug 25, 2004 | 19.01 | 19.16 | 19.01 | 19.13 | 2,287,041 | +0.10(+0.50%) |
Aug 24, 2004 | 19.10 | 19.20 | 18.94 | 19.03 | 1,943,393 | +0.00(+0.00%) |
Aug 23, 2004 | 19.20 | 19.23 | 18.97 | 19.03 | 1,461,526 | -0.10(-0.50%) |
Aug 20, 2004 | 18.89 | 19.20 | 18.82 | 19.13 | 2,650,122 | +0.28(+1.49%) |
Aug 19, 2004 | 18.90 | 18.92 | 18.74 | 18.85 | 2,082,927 | -0.09(-0.47%) |
Aug 18, 2004 | 18.98 | 19.02 | 18.86 | 18.94 | 3,008,527 | -0.03(-0.14%) |
Aug 17, 2004 | 19.16 | 19.16 | 18.81 | 18.97 | 2,216,033 | -0.19(-1.00%) |
Aug 16, 2004 | 19.03 | 19.21 | 18.97 | 19.16 | 2,352,644 | +0.15(+0.79%) |
Aug 13, 2004 | 18.89 | 19.10 | 18.89 | 19.01 | 2,719,378 | +0.15(+0.80%) |
Aug 12, 2004 | 18.99 | 19.02 | 18.84 | 18.86 | 2,843,862 | -0.14(-0.72%) |
Aug 11, 2004 | 18.94 | 19.10 | 18.79 | 18.99 | 2,849,707 | +0.04(+0.22%) |
Aug 10, 2004 | 18.51 | 18.96 | 18.48 | 18.95 | 2,353,229 | +0.50(+2.71%) |
Aug 09, 2004 | 18.21 | 18.53 | 18.21 | 18.45 | 3,057,035 | +0.25(+1.35%) |
Aug 06, 2004 | 18.50 | 18.51 | 18.07 | 18.21 | 3,632,266 | -0.35(-1.88%) |
Aug 05, 2004 | 18.96 | 19.04 | 18.55 | 18.55 | 2,389,025 | -0.38(-1.99%) |
Aug 04, 2004 | 19.05 | 19.06 | 18.75 | 18.93 | 1,983,719 | -0.13(-0.68%) |
Aug 03, 2004 | 19.44 | 19.52 | 19.05 | 19.06 | 2,904,059 | -0.38(-1.97%) |
Aug 02, 2004 | 19.16 | 19.49 | 18.95 | 19.44 | 1,942,663 | +0.18(+0.96%) |
Jul 30, 2004 | 19.27 | 19.43 | 19.11 | 19.26 | 3,078,367 | -0.01(-0.04%) |
Jul 29, 2004 | 19.83 | 19.88 | 19.00 | 19.27 | 4,353,459 | +0.01(+0.04%) |
Jul 28, 2004 | 19.51 | 19.51 | 18.57 | 19.26 | 4,632,381 | -0.25(-1.26%) |
Jul 27, 2004 | 19.54 | 19.69 | 19.37 | 19.51 | 1,529,905 | -0.01(-0.07%) |
Jul 26, 2004 | 19.49 | 19.68 | 19.46 | 19.52 | 1,845,647 | +0.03(+0.14%) |
Jul 23, 2004 | 19.55 | 19.69 | 19.38 | 19.49 | 1,364,656 | -0.02(-0.11%) |
Jul 22, 2004 | 19.51 | 19.65 | 19.38 | 19.51 | 2,654,067 | -0.14(-0.73%) |
Jul 21, 2004 | 20.18 | 20.26 | 19.66 | 19.66 | 1,684,196 | -0.41(-2.05%) |
Jul 20, 2004 | 19.93 | 20.14 | 19.83 | 20.07 | 1,415,356 | +0.09(+0.44%) |
Jul 19, 2004 | 20.02 | 20.15 | 19.85 | 19.98 | 973,231 | +0.01(+0.07%) |
Jul 16, 2004 | 20.32 | 20.34 | 19.93 | 19.96 | 1,535,457 | -0.18(-0.92%) |
Jul 15, 2004 | 20.07 | 20.31 | 19.95 | 20.15 | 1,263,549 | +0.07(+0.34%) |
Jul 14, 2004 | 20.38 | 20.40 | 19.95 | 20.08 | 2,033,981 | -0.31(-1.54%) |
Jul 13, 2004 | 20.35 | 20.50 | 20.06 | 20.40 | 1,789,833 | +0.05(+0.27%) |
Jul 12, 2004 | 19.88 | 20.44 | 19.84 | 20.34 | 2,472,600 | +0.53(+2.66%) |
Jul 09, 2004 | 20.33 | 20.35 | 19.75 | 19.81 | 3,351,298 | -0.48(-2.36%) |
Jul 08, 2004 | 20.58 | 20.69 | 20.26 | 20.29 | 2,366,232 | -0.28(-1.36%) |
Jul 07, 2004 | 20.46 | 20.60 | 20.29 | 20.57 | 2,357,028 | +0.01(+0.03%) |
Jul 06, 2004 | 20.19 | 20.64 | 20.09 | 20.57 | 3,500,183 | +0.22(+1.08%) |
Jul 02, 2004 | 20.36 | 20.39 | 20.16 | 20.35 | 1,501,122 | -0.10(-0.50%) |
Jul 01, 2004 | 20.98 | 20.98 | 20.21 | 20.45 | 3,501,937 | -0.53(-2.51%) |
Jun 30, 2004 | 21.03 | 21.05 | 20.66 | 20.98 | 3,240,840 | -0.05(-0.26%) |
Jun 29, 2004 | 20.61 | 21.03 | 20.61 | 21.03 | 3,837,695 | +0.42(+2.03%) |
Jun 28, 2004 | 20.43 | 20.67 | 20.16 | 20.61 | 6,019,684 | +0.29(+1.41%) |
Jun 25, 2004 | 20.53 | 20.53 | 19.99 | 20.33 | 4,828,313 | -0.19(-0.93%) |
Jun 24, 2004 | 20.42 | 20.65 | 20.35 | 20.52 | 4,620,546 | +0.10(+0.47%) |
Jun 23, 2004 | 20.33 | 20.47 | 20.21 | 20.42 | 2,597,084 | +0.08(+0.40%) |
Jun 22, 2004 | 20.18 | 20.40 | 20.16 | 20.34 | 2,186,665 | +0.21(+1.05%) |
Jun 21, 2004 | 20.14 | 20.31 | 20.09 | 20.13 | 2,545,070 | -0.02(-0.10%) |
Jun 18, 2004 | 20.25 | 20.29 | 20.02 | 20.15 | 2,571,808 | -0.10(-0.51%) |
Jun 17, 2004 | 20.36 | 20.41 | 20.16 | 20.25 | 2,664,441 | -0.08(-0.40%) |
Jun 16, 2004 | 20.26 | 20.42 | 20.24 | 20.33 | 2,516,286 | +0.15(+0.75%) |
Jun 15, 2004 | 20.35 | 20.40 | 20.08 | 20.18 | 3,252,529 | -0.02(-0.10%) |
Jun 14, 2004 | 20.19 | 20.33 | 20.12 | 20.20 | 1,695,593 | -0.10(-0.47%) |
Jun 10, 2004 | 20.35 | 20.50 | 20.18 | 20.30 | 2,794,039 | +0.12(+0.61%) |
Jun 09, 2004 | 20.22 | 20.26 | 20.05 | 20.18 | 2,249,930 | -0.07(-0.34%) |
Jun 08, 2004 | 19.88 | 20.25 | 19.81 | 20.25 | 3,375,845 | +0.36(+1.82%) |
Jun 07, 2004 | 19.61 | 19.91 | 19.57 | 19.88 | 1,645,624 | +0.41(+2.11%) |
Jun 04, 2004 | 19.44 | 19.64 | 19.34 | 19.47 | 2,136,842 | +0.16(+0.81%) |
Jun 03, 2004 | 19.63 | 19.70 | 19.25 | 19.31 | 2,470,116 | -0.31(-1.60%) |
Jun 02, 2004 | 19.54 | 19.66 | 19.29 | 19.63 | 2,089,648 | +0.25(+1.27%) |