Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.13 | 21.25 | 21.03 | 21.20 | 162,259 | +0.01(+0.05%) |
Aug 30, 2004 | 21.12 | 21.23 | 20.98 | 21.19 | 55,374 | +0.02(+0.08%) |
Aug 27, 2004 | 21.01 | 21.22 | 20.93 | 21.17 | 59,789 | +0.10(+0.46%) |
Aug 26, 2004 | 21.27 | 21.30 | 21.00 | 21.07 | 60,341 | -0.20(-0.92%) |
Aug 25, 2004 | 21.22 | 21.31 | 21.17 | 21.27 | 56,478 | +0.04(+0.20%) |
Aug 24, 2004 | 21.25 | 21.32 | 21.14 | 21.23 | 72,115 | +0.08(+0.39%) |
Aug 23, 2004 | 21.28 | 21.39 | 21.04 | 21.14 | 43,048 | -0.24(-1.14%) |
Aug 20, 2004 | 20.98 | 21.39 | 20.98 | 21.39 | 57,030 | +0.46(+2.21%) |
Aug 19, 2004 | 21.08 | 21.26 | 20.93 | 20.93 | 74,506 | -0.22(-1.03%) |
Aug 18, 2004 | 20.87 | 21.14 | 20.82 | 21.14 | 76,530 | +0.22(+1.04%) |
Aug 17, 2004 | 20.80 | 20.95 | 20.78 | 20.93 | 50,039 | +0.18(+0.86%) |
Aug 16, 2004 | 20.38 | 20.82 | 20.38 | 20.75 | 125,834 | +0.42(+2.09%) |
Aug 13, 2004 | 20.52 | 20.78 | 20.32 | 20.32 | 75,978 | -0.14(-0.69%) |
Aug 12, 2004 | 20.44 | 20.69 | 20.21 | 20.47 | 97,502 | -0.08(-0.40%) |
Aug 11, 2004 | 20.70 | 20.70 | 20.40 | 20.55 | 92,535 | -0.19(-0.92%) |
Aug 10, 2004 | 20.60 | 20.84 | 20.55 | 20.74 | 202,548 | +0.17(+0.85%) |
Aug 09, 2004 | 20.55 | 20.84 | 20.37 | 20.56 | 329,854 | +0.07(+0.35%) |
Aug 06, 2004 | 20.33 | 20.86 | 20.17 | 20.49 | 142,943 | +0.22(+1.07%) |
Aug 05, 2004 | 20.90 | 20.90 | 20.28 | 20.28 | 103,389 | -0.71(-3.37%) |
Aug 04, 2004 | 20.66 | 20.98 | 20.51 | 20.98 | 102,286 | +0.28(+1.34%) |
Aug 03, 2004 | 21.06 | 21.06 | 20.66 | 20.70 | 120,866 | -0.35(-1.68%) |
Aug 02, 2004 | 20.39 | 21.06 | 20.39 | 21.06 | 198,317 | +0.61(+3.00%) |
Jul 30, 2004 | 20.11 | 20.56 | 20.11 | 20.44 | 288,461 | +0.33(+1.65%) |
Jul 29, 2004 | 20.26 | 20.63 | 20.11 | 20.11 | 224,072 | +0.12(+0.60%) |
Jul 28, 2004 | 19.75 | 20.07 | 19.43 | 19.99 | 106,333 | +0.23(+1.18%) |
Jul 27, 2004 | 19.70 | 20.03 | 19.70 | 19.76 | 101,550 | +0.03(+0.14%) |
Jul 26, 2004 | 20.02 | 20.05 | 19.63 | 19.73 | 138,159 | -0.34(-1.71%) |
Jul 23, 2004 | 20.31 | 20.35 | 20.07 | 20.07 | 126,753 | -0.29(-1.41%) |
Jul 22, 2004 | 20.67 | 20.67 | 20.36 | 20.36 | 124,362 | -0.36(-1.73%) |
Jul 21, 2004 | 20.72 | 20.72 | 20.55 | 20.72 | 118,475 | +0.03(+0.16%) |
Jul 20, 2004 | 20.66 | 20.72 | 20.56 | 20.69 | 126,201 | +0.06(+0.29%) |
Jul 19, 2004 | 20.79 | 20.81 | 20.60 | 20.63 | 112,956 | -0.16(-0.78%) |
Jul 16, 2004 | 20.80 | 20.84 | 20.66 | 20.79 | 93,087 | +0.06(+0.29%) |
Jul 15, 2004 | 20.71 | 20.92 | 20.63 | 20.73 | 98,238 | +0.05(+0.24%) |
Jul 14, 2004 | 20.52 | 20.68 | 20.36 | 20.68 | 86,096 | +0.22(+1.06%) |
Jul 13, 2004 | 20.56 | 20.68 | 20.44 | 20.47 | 94,927 | -0.10(-0.48%) |
Jul 12, 2004 | 20.47 | 20.63 | 20.36 | 20.56 | 109,828 | +0.10(+0.48%) |
Jul 09, 2004 | 20.23 | 20.47 | 20.23 | 20.47 | 176,425 | +0.29(+1.45%) |
Jul 08, 2004 | 20.51 | 20.52 | 20.00 | 20.17 | 251,484 | -0.73(-3.49%) |
Jul 07, 2004 | 20.75 | 20.92 | 20.75 | 20.90 | 105,045 | +0.15(+0.73%) |
Jul 06, 2004 | 20.66 | 20.79 | 20.24 | 20.75 | 155,084 | +0.07(+0.32%) |
Jul 02, 2004 | 20.55 | 20.79 | 20.54 | 20.68 | 161,523 | +0.19(+0.93%) |
Jul 01, 2004 | 20.47 | 20.55 | 20.32 | 20.49 | 221,497 | +0.03(+0.13%) |
Jun 30, 2004 | 20.11 | 20.55 | 19.99 | 20.47 | 151,957 | +0.43(+2.17%) |
Jun 29, 2004 | 20.22 | 20.25 | 19.91 | 20.03 | 90,696 | -0.19(-0.94%) |
Jun 28, 2004 | 20.26 | 20.35 | 20.12 | 20.22 | 175,137 | +0.02(+0.08%) |
Jun 25, 2004 | 20.30 | 20.38 | 20.11 | 20.20 | 174,401 | -0.12(-0.61%) |
Jun 24, 2004 | 20.25 | 20.33 | 20.13 | 20.33 | 363,704 | -0.05(-0.27%) |
Jun 23, 2004 | 20.33 | 20.38 | 20.16 | 20.38 | 161,707 | +0.00(+0.00%) |
Jun 22, 2004 | 20.20 | 20.38 | 20.03 | 20.38 | 187,279 | +0.12(+0.62%) |
Jun 21, 2004 | 20.14 | 20.33 | 19.98 | 20.26 | 76,714 | +0.07(+0.32%) |
Jun 18, 2004 | 20.03 | 20.27 | 20.01 | 20.19 | 301,707 | +0.16(+0.81%) |
Jun 17, 2004 | 19.54 | 20.03 | 19.38 | 20.03 | 267,673 | +0.49(+2.50%) |
Jun 16, 2004 | 19.43 | 19.70 | 19.33 | 19.54 | 73,035 | +0.11(+0.56%) |
Jun 15, 2004 | 19.26 | 19.43 | 19.26 | 19.43 | 105,781 | +0.22(+1.16%) |
Jun 14, 2004 | 19.42 | 19.42 | 19.06 | 19.21 | 367,199 | -0.29(-1.50%) |
Jun 10, 2004 | 19.73 | 19.76 | 19.38 | 19.50 | 126,937 | -0.17(-0.88%) |
Jun 09, 2004 | 19.70 | 19.85 | 19.64 | 19.68 | 75,426 | -0.11(-0.55%) |
Jun 08, 2004 | 19.80 | 19.87 | 19.57 | 19.79 | 90,328 | -0.09(-0.46%) |
Jun 07, 2004 | 19.79 | 19.98 | 19.65 | 19.88 | 103,205 | +0.14(+0.69%) |
Jun 04, 2004 | 20.06 | 20.17 | 19.73 | 19.74 | 202,364 | -0.32(-1.57%) |
Jun 03, 2004 | 20.22 | 20.22 | 19.99 | 20.06 | 92,903 | -0.22(-1.07%) |
Jun 02, 2004 | 20.28 | 20.45 | 20.05 | 20.28 | 120,866 | +0.00(+0.00%) |