Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.40 | 22.73 | 22.21 | 22.73 | 944,500 | +0.45(+2.02%) |
Aug 30, 2004 | 22.20 | 22.40 | 22.04 | 22.28 | 378,400 | +0.24(+1.09%) |
Aug 27, 2004 | 22.46 | 22.49 | 22.04 | 22.04 | 525,000 | -0.36(-1.61%) |
Aug 26, 2004 | 21.95 | 22.40 | 21.90 | 22.40 | 663,800 | +0.50(+2.28%) |
Aug 25, 2004 | 21.68 | 21.98 | 21.66 | 21.90 | 874,800 | +0.25(+1.15%) |
Aug 24, 2004 | 21.75 | 21.78 | 21.53 | 21.65 | 704,700 | -0.05(-0.23%) |
Aug 23, 2004 | 21.85 | 21.87 | 21.64 | 21.70 | 480,300 | -0.10(-0.46%) |
Aug 20, 2004 | 21.50 | 21.86 | 21.50 | 21.80 | 1,208,600 | +0.20(+0.93%) |
Aug 19, 2004 | 21.47 | 21.69 | 21.35 | 21.60 | 532,900 | +0.03(+0.14%) |
Aug 18, 2004 | 21.40 | 21.91 | 21.05 | 21.57 | 674,700 | +0.10(+0.47%) |
Aug 17, 2004 | 21.52 | 21.70 | 21.40 | 21.47 | 321,700 | +0.01(+0.05%) |
Aug 16, 2004 | 21.25 | 21.48 | 21.19 | 21.46 | 907,300 | +0.39(+1.85%) |
Aug 13, 2004 | 20.99 | 21.14 | 20.95 | 21.07 | 769,300 | +0.09(+0.43%) |
Aug 12, 2004 | 21.05 | 21.05 | 20.81 | 20.98 | 763,900 | -0.07(-0.33%) |
Aug 11, 2004 | 21.10 | 21.28 | 20.75 | 21.05 | 3,912,300 | -0.15(-0.71%) |
Aug 10, 2004 | 21.46 | 21.55 | 21.00 | 21.20 | 1,137,000 | -0.21(-0.98%) |
Aug 09, 2004 | 21.50 | 21.60 | 21.29 | 21.41 | 666,700 | -0.03(-0.14%) |
Aug 06, 2004 | 21.68 | 21.94 | 21.19 | 21.44 | 1,280,900 | -0.39(-1.79%) |
Aug 05, 2004 | 22.35 | 22.40 | 21.75 | 21.83 | 877,800 | -0.62(-2.76%) |
Aug 04, 2004 | 22.76 | 22.99 | 22.35 | 22.45 | 719,700 | -0.31(-1.36%) |
Aug 03, 2004 | 22.70 | 22.84 | 22.55 | 22.76 | 936,500 | +0.04(+0.18%) |
Aug 02, 2004 | 22.70 | 22.85 | 22.50 | 22.72 | 391,200 | -0.02(-0.09%) |
Jul 30, 2004 | 22.65 | 22.90 | 22.55 | 22.74 | 591,700 | +0.06(+0.26%) |
Jul 29, 2004 | 22.46 | 22.80 | 22.45 | 22.68 | 517,600 | +0.16(+0.71%) |
Jul 28, 2004 | 22.73 | 22.76 | 22.45 | 22.52 | 1,213,900 | -0.08(-0.35%) |
Jul 27, 2004 | 22.99 | 23.03 | 22.38 | 22.60 | 1,296,900 | -0.39(-1.70%) |
Jul 26, 2004 | 22.97 | 23.17 | 22.72 | 22.99 | 748,600 | -0.06(-0.26%) |
Jul 23, 2004 | 23.20 | 23.25 | 22.87 | 23.05 | 1,063,500 | -0.07(-0.30%) |
Jul 22, 2004 | 23.20 | 23.26 | 22.83 | 23.12 | 979,800 | -0.08(-0.34%) |
Jul 21, 2004 | 23.15 | 23.50 | 23.03 | 23.20 | 1,315,700 | +0.05(+0.22%) |
Jul 20, 2004 | 23.00 | 23.24 | 22.62 | 23.15 | 1,668,700 | +0.35(+1.54%) |
Jul 19, 2004 | 22.50 | 22.80 | 22.45 | 22.80 | 837,500 | +0.32(+1.42%) |
Jul 16, 2004 | 22.90 | 23.05 | 22.43 | 22.48 | 770,800 | -0.36(-1.58%) |
Jul 15, 2004 | 22.80 | 22.90 | 22.72 | 22.84 | 570,800 | +0.05(+0.22%) |
Jul 14, 2004 | 22.90 | 23.30 | 22.68 | 22.79 | 1,535,400 | -0.21(-0.91%) |
Jul 13, 2004 | 22.24 | 23.19 | 22.23 | 23.00 | 2,330,600 | +0.90(+4.07%) |
Jul 12, 2004 | 21.84 | 22.13 | 21.79 | 22.10 | 954,800 | +0.21(+0.96%) |
Jul 09, 2004 | 22.00 | 22.00 | 21.50 | 21.89 | 1,146,500 | +0.04(+0.18%) |
Jul 08, 2004 | 22.25 | 22.33 | 21.76 | 21.85 | 911,400 | -0.45(-2.02%) |
Jul 07, 2004 | 22.27 | 22.32 | 22.14 | 22.30 | 1,051,100 | +0.08(+0.36%) |
Jul 06, 2004 | 22.25 | 22.35 | 21.89 | 22.22 | 1,148,400 | -0.08(-0.36%) |
Jul 02, 2004 | 22.55 | 22.56 | 21.95 | 22.30 | 739,400 | -0.35(-1.55%) |
Jul 01, 2004 | 22.94 | 22.95 | 22.56 | 22.65 | 1,658,400 | -0.30(-1.31%) |
Jun 30, 2004 | 22.60 | 23.04 | 22.45 | 22.95 | 4,063,000 | +0.38(+1.68%) |
Jun 29, 2004 | 22.48 | 22.88 | 22.25 | 22.57 | 3,135,200 | +0.21(+0.94%) |
Jun 28, 2004 | 22.15 | 22.49 | 21.97 | 22.36 | 2,912,500 | +0.16(+0.72%) |
Jun 25, 2004 | 21.95 | 22.20 | 21.82 | 22.20 | 6,939,600 | +0.25(+1.14%) |
Jun 24, 2004 | 21.60 | 22.25 | 21.40 | 21.95 | 3,988,000 | +0.21(+0.97%) |
Jun 23, 2004 | 21.39 | 21.74 | 21.15 | 21.74 | 1,261,300 | +0.25(+1.16%) |
Jun 22, 2004 | 21.40 | 21.60 | 21.00 | 21.49 | 1,168,400 | +0.05(+0.23%) |
Jun 21, 2004 | 21.60 | 21.65 | 21.35 | 21.44 | 2,146,600 | -0.26(-1.20%) |
Jun 18, 2004 | 20.75 | 21.77 | 20.50 | 21.70 | 3,918,000 | +0.80(+3.83%) |
Jun 17, 2004 | 20.18 | 21.10 | 20.15 | 20.90 | 2,765,300 | +0.67(+3.31%) |
Jun 16, 2004 | 20.07 | 20.27 | 20.07 | 20.23 | 1,007,500 | +0.10(+0.50%) |
Jun 15, 2004 | 20.16 | 20.17 | 20.00 | 20.13 | 1,390,100 | -0.02(-0.10%) |
Jun 14, 2004 | 20.10 | 20.18 | 20.00 | 20.15 | 1,161,400 | +0.03(+0.15%) |
Jun 10, 2004 | 20.10 | 20.19 | 20.05 | 20.12 | 1,395,200 | +0.07(+0.35%) |
Jun 09, 2004 | 19.95 | 20.08 | 19.90 | 20.05 | 1,038,900 | -0.04(-0.20%) |
Jun 08, 2004 | 20.34 | 20.34 | 19.90 | 20.09 | 1,971,800 | -0.28(-1.37%) |
Jun 07, 2004 | 20.02 | 20.38 | 20.00 | 20.37 | 3,320,600 | +0.42(+2.11%) |
Jun 04, 2004 | 19.59 | 20.04 | 19.51 | 19.95 | 2,832,600 | +0.44(+2.26%) |
Jun 03, 2004 | 19.46 | 19.55 | 19.25 | 19.51 | 2,040,900 | +0.04(+0.21%) |
Jun 02, 2004 | 19.54 | 19.65 | 19.39 | 19.47 | 2,931,200 | -0.06(-0.31%) |
Jun 01, 2004 | 19.50 | 19.57 | 19.01 | 19.53 | 5,800,900 | +0.03(+0.15%) |
May 28, 2004 | 19.50 | 19.52 | 19.50 | 19.50 | 5,758,600 | +0.00(+0.00%) |
May 27, 2004 | 19.50 | 19.51 | 19.49 | 19.50 | 10,778,100 | +0.00(+0.00%) |
May 26, 2004 | 19.50 | 19.53 | 19.50 | 19.50 | 8,131,800 | +0.00(+0.00%) |