Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.03 | 19.19 | 18.98 | 19.16 | 3,928,100 | +0.10(+0.52%) |
Aug 30, 2004 | 19.08 | 19.17 | 19.05 | 19.06 | 1,993,932 | -0.08(-0.43%) |
Aug 27, 2004 | 19.11 | 19.17 | 19.06 | 19.14 | 1,951,646 | +0.00(+0.00%) |
Aug 26, 2004 | 19.02 | 19.17 | 19.02 | 19.14 | 2,875,739 | +0.04(+0.19%) |
Aug 25, 2004 | 18.91 | 19.12 | 18.84 | 19.10 | 3,059,825 | +0.17(+0.92%) |
Aug 24, 2004 | 19.00 | 19.03 | 18.86 | 18.93 | 2,319,254 | +0.01(+0.04%) |
Aug 23, 2004 | 18.77 | 19.00 | 18.68 | 18.92 | 5,924,852 | +0.24(+1.29%) |
Aug 20, 2004 | 18.42 | 18.72 | 18.37 | 18.68 | 3,231,225 | +0.28(+1.50%) |
Aug 19, 2004 | 18.43 | 18.44 | 18.24 | 18.40 | 3,949,807 | -0.09(-0.48%) |
Aug 18, 2004 | 18.31 | 18.50 | 18.29 | 18.49 | 4,337,994 | +0.18(+0.99%) |
Aug 17, 2004 | 18.50 | 18.53 | 18.27 | 18.31 | 4,105,420 | -0.12(-0.63%) |
Aug 16, 2004 | 18.40 | 18.62 | 18.30 | 18.43 | 3,705,393 | +0.08(+0.43%) |
Aug 13, 2004 | 18.48 | 18.51 | 18.27 | 18.35 | 3,243,911 | -0.09(-0.48%) |
Aug 12, 2004 | 18.46 | 18.57 | 18.39 | 18.44 | 3,421,230 | -0.08(-0.44%) |
Aug 11, 2004 | 18.53 | 18.60 | 18.22 | 18.52 | 7,878,472 | -0.01(-0.04%) |
Aug 10, 2004 | 18.36 | 18.53 | 18.29 | 18.53 | 3,717,797 | +0.24(+1.32%) |
Aug 09, 2004 | 18.34 | 18.42 | 18.16 | 18.29 | 3,784,327 | -0.07(-0.39%) |
Aug 06, 2004 | 18.48 | 18.58 | 18.27 | 18.36 | 3,652,959 | -0.18(-0.96%) |
Aug 05, 2004 | 18.75 | 18.75 | 18.48 | 18.53 | 2,852,341 | -0.20(-1.08%) |
Aug 04, 2004 | 18.79 | 18.80 | 18.63 | 18.74 | 4,792,429 | -0.05(-0.28%) |
Aug 03, 2004 | 18.87 | 18.96 | 18.77 | 18.79 | 2,979,763 | -0.13(-0.69%) |
Aug 02, 2004 | 18.88 | 19.00 | 18.86 | 18.92 | 3,861,570 | +0.05(+0.26%) |
Jul 30, 2004 | 18.81 | 18.88 | 18.63 | 18.87 | 4,701,373 | -0.03(-0.17%) |
Jul 29, 2004 | 19.01 | 19.02 | 18.80 | 18.90 | 4,280,767 | -0.06(-0.30%) |
Jul 28, 2004 | 18.74 | 19.01 | 18.62 | 18.96 | 6,940,565 | +0.14(+0.73%) |
Jul 27, 2004 | 18.76 | 18.90 | 18.60 | 18.82 | 4,904,347 | +0.13(+0.68%) |
Jul 26, 2004 | 18.72 | 18.81 | 18.52 | 18.69 | 9,158,333 | +0.02(+0.11%) |
Jul 23, 2004 | 19.03 | 19.12 | 18.55 | 18.67 | 8,427,064 | -0.43(-2.25%) |
Jul 22, 2004 | 19.30 | 19.30 | 19.01 | 19.10 | 8,295,413 | -0.41(-2.09%) |
Jul 21, 2004 | 19.62 | 19.84 | 19.24 | 19.51 | 17,728,606 | -0.57(-2.86%) |
Jul 20, 2004 | 19.88 | 20.08 | 19.83 | 20.08 | 6,130,363 | +0.17(+0.87%) |
Jul 19, 2004 | 20.01 | 20.08 | 19.87 | 19.91 | 2,586,784 | -0.07(-0.34%) |
Jul 16, 2004 | 20.18 | 20.18 | 19.83 | 19.98 | 4,599,041 | -0.21(-1.02%) |
Jul 15, 2004 | 20.18 | 20.21 | 20.05 | 20.18 | 3,541,041 | +0.00(+0.02%) |
Jul 14, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 3,659,161 | -0.21(-1.03%) |
Jul 13, 2004 | 20.31 | 20.45 | 20.31 | 20.39 | 2,616,948 | -0.06(-0.31%) |
Jul 12, 2004 | 20.45 | 20.52 | 20.33 | 20.45 | 2,068,356 | -0.04(-0.17%) |
Jul 09, 2004 | 20.58 | 20.65 | 20.45 | 20.49 | 2,664,027 | -0.11(-0.52%) |
Jul 08, 2004 | 20.57 | 20.73 | 20.57 | 20.60 | 3,227,278 | -0.01(-0.07%) |
Jul 07, 2004 | 20.66 | 20.82 | 20.60 | 20.61 | 3,872,001 | -0.07(-0.33%) |
Jul 06, 2004 | 20.63 | 20.72 | 20.52 | 20.68 | 3,844,656 | -0.03(-0.15%) |
Jul 02, 2004 | 20.79 | 20.84 | 20.63 | 20.71 | 1,932,194 | -0.12(-0.60%) |
Jul 01, 2004 | 20.79 | 20.92 | 20.79 | 20.83 | 5,577,824 | +0.10(+0.48%) |
Jun 30, 2004 | 20.73 | 20.80 | 20.61 | 20.73 | 4,097,527 | -0.05(-0.26%) |
Jun 29, 2004 | 20.49 | 20.86 | 20.47 | 20.79 | 4,611,726 | +0.30(+1.45%) |
Jun 28, 2004 | 20.47 | 20.55 | 20.43 | 20.49 | 3,377,253 | +0.15(+0.72%) |
Jun 25, 2004 | 20.60 | 20.63 | 20.34 | 20.34 | 5,046,428 | -0.29(-1.39%) |
Jun 24, 2004 | 20.63 | 20.67 | 20.55 | 20.63 | 3,003,161 | -0.09(-0.44%) |
Jun 23, 2004 | 20.73 | 20.83 | 20.67 | 20.72 | 4,393,812 | -0.09(-0.44%) |
Jun 22, 2004 | 20.65 | 20.94 | 20.59 | 20.82 | 3,791,657 | +0.14(+0.69%) |
Jun 21, 2004 | 20.65 | 20.75 | 20.63 | 20.67 | 2,525,610 | -0.04(-0.17%) |
Jun 18, 2004 | 20.70 | 20.83 | 20.63 | 20.71 | 2,388,603 | +0.01(+0.05%) |
Jun 17, 2004 | 20.69 | 20.89 | 20.67 | 20.70 | 3,938,531 | -0.04(-0.20%) |
Jun 16, 2004 | 20.66 | 20.75 | 20.64 | 20.74 | 3,163,285 | +0.10(+0.48%) |
Jun 15, 2004 | 20.63 | 20.71 | 20.57 | 20.64 | 3,175,689 | +0.03(+0.15%) |
Jun 14, 2004 | 20.50 | 20.62 | 20.49 | 20.61 | 3,404,316 | -0.02(-0.09%) |
Jun 10, 2004 | 20.54 | 20.66 | 20.52 | 20.63 | 2,861,926 | +0.01(+0.07%) |
Jun 09, 2004 | 20.50 | 20.66 | 20.49 | 20.61 | 4,071,873 | +0.12(+0.59%) |
Jun 08, 2004 | 20.31 | 20.52 | 20.24 | 20.49 | 3,678,330 | +0.06(+0.30%) |
Jun 07, 2004 | 20.19 | 20.43 | 20.19 | 20.43 | 3,028,815 | +0.24(+1.19%) |
Jun 04, 2004 | 20.33 | 20.37 | 20.06 | 20.19 | 4,456,395 | -0.05(-0.23%) |
Jun 03, 2004 | 20.26 | 20.36 | 20.22 | 20.24 | 3,693,553 | -0.13(-0.64%) |
Jun 02, 2004 | 20.50 | 20.56 | 20.25 | 20.37 | 3,103,521 | -0.04(-0.21%) |