Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.71 | 20.96 | 20.70 | 20.96 | 1,160,086 | +0.26(+1.25%) |
Aug 30, 2004 | 20.68 | 20.75 | 20.63 | 20.70 | 858,629 | -0.01(-0.02%) |
Aug 27, 2004 | 20.74 | 20.74 | 20.61 | 20.70 | 1,022,271 | +0.04(+0.17%) |
Aug 26, 2004 | 20.74 | 20.78 | 20.56 | 20.67 | 937,296 | -0.07(-0.34%) |
Aug 25, 2004 | 20.61 | 20.75 | 20.58 | 20.74 | 842,265 | +0.18(+0.86%) |
Aug 24, 2004 | 20.41 | 20.59 | 20.34 | 20.56 | 1,473,372 | +0.23(+1.15%) |
Aug 23, 2004 | 20.26 | 20.39 | 20.25 | 20.33 | 826,492 | +0.01(+0.05%) |
Aug 20, 2004 | 20.36 | 20.40 | 20.27 | 20.32 | 854,291 | -0.05(-0.22%) |
Aug 19, 2004 | 20.52 | 20.52 | 20.34 | 20.36 | 837,927 | -0.15(-0.74%) |
Aug 18, 2004 | 20.28 | 20.52 | 20.28 | 20.52 | 953,857 | +0.25(+1.23%) |
Aug 17, 2004 | 20.29 | 20.31 | 20.21 | 20.27 | 827,281 | +0.05(+0.23%) |
Aug 16, 2004 | 20.10 | 20.24 | 20.09 | 20.22 | 876,176 | +0.16(+0.78%) |
Aug 13, 2004 | 20.12 | 20.12 | 19.98 | 20.07 | 997,626 | +0.00(+0.00%) |
Aug 12, 2004 | 20.24 | 20.24 | 20.06 | 20.07 | 1,219,431 | -0.13(-0.65%) |
Aug 11, 2004 | 20.35 | 20.35 | 20.15 | 20.20 | 1,772,660 | -0.16(-0.77%) |
Aug 10, 2004 | 20.47 | 20.48 | 20.29 | 20.35 | 741,319 | -0.05(-0.25%) |
Aug 09, 2004 | 20.31 | 20.49 | 20.26 | 20.40 | 1,134,061 | +0.10(+0.47%) |
Aug 06, 2004 | 20.30 | 20.55 | 20.27 | 20.31 | 2,813,268 | +0.00(+0.02%) |
Aug 05, 2004 | 20.52 | 20.55 | 20.25 | 20.30 | 889,977 | -0.21(-1.04%) |
Aug 04, 2004 | 20.45 | 20.58 | 20.31 | 20.52 | 876,373 | +0.07(+0.35%) |
Aug 03, 2004 | 20.44 | 20.52 | 20.35 | 20.45 | 2,049,078 | +0.01(+0.05%) |
Aug 02, 2004 | 20.37 | 20.48 | 20.28 | 20.44 | 1,083,194 | +0.06(+0.30%) |
Jul 30, 2004 | 20.14 | 20.37 | 20.14 | 20.37 | 1,293,760 | +0.24(+1.18%) |
Jul 29, 2004 | 20.12 | 20.32 | 20.08 | 20.14 | 1,175,858 | +0.08(+0.38%) |
Jul 28, 2004 | 20.05 | 20.16 | 19.97 | 20.06 | 1,456,219 | +0.02(+0.08%) |
Jul 27, 2004 | 20.21 | 20.26 | 19.94 | 20.04 | 923,692 | -0.09(-0.45%) |
Jul 26, 2004 | 20.27 | 20.35 | 20.04 | 20.14 | 1,336,346 | -0.11(-0.55%) |
Jul 23, 2004 | 20.32 | 20.36 | 20.18 | 20.25 | 1,079,448 | -0.08(-0.37%) |
Jul 22, 2004 | 20.58 | 20.62 | 20.26 | 20.32 | 1,185,716 | -0.25(-1.21%) |
Jul 21, 2004 | 21.02 | 21.02 | 20.57 | 20.57 | 1,092,854 | -0.32(-1.55%) |
Jul 20, 2004 | 20.97 | 21.05 | 20.87 | 20.90 | 1,264,777 | -0.04(-0.19%) |
Jul 19, 2004 | 20.83 | 21.04 | 20.82 | 20.94 | 860,009 | +0.08(+0.36%) |
Jul 16, 2004 | 20.80 | 20.91 | 20.75 | 20.86 | 983,825 | +0.18(+0.88%) |
Jul 15, 2004 | 20.55 | 20.73 | 20.49 | 20.68 | 970,615 | +0.13(+0.62%) |
Jul 14, 2004 | 20.48 | 20.61 | 20.40 | 20.55 | 883,865 | +0.08(+0.37%) |
Jul 13, 2004 | 20.51 | 20.57 | 20.46 | 20.48 | 913,045 | -0.04(-0.20%) |
Jul 12, 2004 | 20.54 | 20.58 | 20.49 | 20.52 | 1,150,622 | -0.03(-0.12%) |
Jul 09, 2004 | 20.52 | 20.59 | 20.49 | 20.54 | 1,243,287 | +0.02(+0.10%) |
Jul 08, 2004 | 20.65 | 20.65 | 20.49 | 20.52 | 1,919,544 | -0.13(-0.61%) |
Jul 07, 2004 | 20.54 | 20.76 | 20.42 | 20.65 | 1,482,639 | -0.05(-0.22%) |
Jul 06, 2004 | 20.69 | 20.80 | 20.65 | 20.69 | 1,874,789 | -0.01(-0.05%) |
Jul 02, 2004 | 20.47 | 20.70 | 20.47 | 20.70 | 906,144 | +0.25(+1.22%) |
Jul 01, 2004 | 20.51 | 20.58 | 20.29 | 20.46 | 1,150,819 | -0.11(-0.52%) |
Jun 30, 2004 | 20.39 | 20.59 | 20.14 | 20.56 | 1,187,885 | +0.19(+0.92%) |
Jun 29, 2004 | 20.63 | 20.65 | 20.34 | 20.37 | 960,166 | -0.22(-1.08%) |
Jun 28, 2004 | 20.57 | 20.79 | 20.53 | 20.60 | 882,880 | +0.13(+0.62%) |
Jun 25, 2004 | 20.62 | 20.62 | 20.41 | 20.47 | 740,333 | -0.09(-0.44%) |
Jun 24, 2004 | 20.58 | 20.69 | 20.56 | 20.56 | 699,521 | -0.07(-0.34%) |
Jun 23, 2004 | 20.63 | 20.66 | 20.52 | 20.63 | 965,489 | +0.03(+0.12%) |
Jun 22, 2004 | 20.59 | 20.72 | 20.54 | 20.61 | 1,080,433 | -0.02(-0.10%) |
Jun 21, 2004 | 20.58 | 20.68 | 20.52 | 20.63 | 1,127,949 | +0.11(+0.52%) |
Jun 18, 2004 | 20.37 | 20.60 | 20.37 | 20.52 | 2,146,672 | +0.16(+0.77%) |
Jun 17, 2004 | 20.32 | 20.47 | 20.24 | 20.36 | 4,259,827 | -0.14(-0.67%) |
Jun 16, 2004 | 20.36 | 20.53 | 20.34 | 20.50 | 1,900,222 | +0.22(+1.08%) |
Jun 15, 2004 | 20.39 | 20.54 | 20.26 | 20.28 | 1,249,793 | +0.00(+0.00%) |
Jun 14, 2004 | 20.36 | 20.36 | 20.22 | 20.28 | 898,258 | -0.07(-0.35%) |
Jun 10, 2004 | 20.21 | 20.38 | 20.21 | 20.35 | 1,146,876 | +0.12(+0.60%) |
Jun 09, 2004 | 20.34 | 20.39 | 20.18 | 20.23 | 846,602 | -0.11(-0.55%) |
Jun 08, 2004 | 20.32 | 20.35 | 20.21 | 20.34 | 1,017,145 | -0.01(-0.03%) |
Jun 07, 2004 | 20.12 | 20.35 | 20.12 | 20.35 | 680,397 | +0.24(+1.19%) |
Jun 04, 2004 | 20.16 | 20.23 | 20.04 | 20.11 | 844,039 | -0.02(-0.10%) |
Jun 03, 2004 | 20.32 | 20.32 | 20.09 | 20.13 | 942,027 | -0.19(-0.92%) |
Jun 02, 2004 | 20.30 | 20.41 | 20.19 | 20.32 | 818,408 | +0.05(+0.23%) |