Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.38 | 20.66 | 20.37 | 20.66 | 518,481 | +0.26(+1.29%) |
Aug 30, 2004 | 20.41 | 20.61 | 20.26 | 20.40 | 267,919 | -0.15(-0.74%) |
Aug 27, 2004 | 20.11 | 20.61 | 20.11 | 20.55 | 511,042 | +0.03(+0.12%) |
Aug 26, 2004 | 20.54 | 20.71 | 20.46 | 20.53 | 740,232 | -0.25(-1.18%) |
Aug 25, 2004 | 20.63 | 20.86 | 20.44 | 20.77 | 845,557 | -0.53(-2.50%) |
Aug 24, 2004 | 21.27 | 21.38 | 21.15 | 21.31 | 346,087 | +0.19(+0.88%) |
Aug 23, 2004 | 21.23 | 21.34 | 21.05 | 21.12 | 413,155 | -0.14(-0.64%) |
Aug 20, 2004 | 21.03 | 21.32 | 21.01 | 21.26 | 581,180 | +0.24(+1.13%) |
Aug 19, 2004 | 20.84 | 21.07 | 20.77 | 21.02 | 340,301 | +0.09(+0.45%) |
Aug 18, 2004 | 20.70 | 20.95 | 20.58 | 20.93 | 342,308 | +0.23(+1.10%) |
Aug 17, 2004 | 20.49 | 20.83 | 20.39 | 20.70 | 458,733 | +0.10(+0.49%) |
Aug 16, 2004 | 20.05 | 20.60 | 20.05 | 20.60 | 425,789 | +0.64(+3.18%) |
Aug 13, 2004 | 20.16 | 20.18 | 19.86 | 19.96 | 526,864 | -0.19(-0.97%) |
Aug 12, 2004 | 20.28 | 20.36 | 20.13 | 20.16 | 300,508 | -0.25(-1.20%) |
Aug 11, 2004 | 20.26 | 20.46 | 19.94 | 20.40 | 428,623 | +0.13(+0.63%) |
Aug 10, 2004 | 20.24 | 20.27 | 20.11 | 20.27 | 623,334 | +0.14(+0.67%) |
Aug 09, 2004 | 20.12 | 20.36 | 20.11 | 20.14 | 1,355,419 | +0.06(+0.30%) |
Aug 06, 2004 | 20.28 | 20.39 | 20.05 | 20.08 | 471,958 | -0.25(-1.25%) |
Aug 05, 2004 | 20.66 | 20.72 | 20.31 | 20.33 | 460,032 | -0.34(-1.64%) |
Aug 04, 2004 | 20.18 | 20.73 | 20.10 | 20.67 | 702,210 | +0.51(+2.52%) |
Aug 03, 2004 | 20.37 | 20.41 | 20.14 | 20.16 | 802,223 | -0.29(-1.41%) |
Aug 02, 2004 | 20.24 | 20.48 | 20.12 | 20.45 | 688,750 | +0.03(+0.12%) |
Jul 30, 2004 | 20.44 | 20.47 | 20.11 | 20.43 | 660,057 | -0.15(-0.74%) |
Jul 29, 2004 | 20.58 | 20.74 | 20.44 | 20.58 | 360,964 | +0.00(+0.00%) |
Jul 28, 2004 | 20.50 | 20.67 | 20.27 | 20.58 | 507,972 | +0.13(+0.62%) |
Jul 27, 2004 | 20.44 | 20.56 | 20.36 | 20.45 | 351,518 | +0.02(+0.08%) |
Jul 26, 2004 | 20.22 | 20.46 | 20.17 | 20.44 | 526,274 | +0.17(+0.84%) |
Jul 23, 2004 | 20.28 | 20.43 | 19.94 | 20.27 | 508,680 | -0.06(-0.29%) |
Jul 22, 2004 | 20.16 | 20.41 | 20.03 | 20.33 | 502,658 | +0.08(+0.42%) |
Jul 21, 2004 | 20.33 | 20.44 | 20.15 | 20.24 | 483,884 | -0.08(-0.42%) |
Jul 20, 2004 | 19.74 | 20.33 | 19.62 | 20.33 | 467,589 | +0.63(+3.18%) |
Jul 19, 2004 | 19.73 | 19.99 | 19.58 | 19.70 | 361,555 | -0.13(-0.64%) |
Jul 16, 2004 | 20.29 | 20.29 | 19.81 | 19.83 | 367,105 | -0.29(-1.43%) |
Jul 15, 2004 | 19.89 | 20.24 | 19.86 | 20.11 | 530,761 | +0.23(+1.15%) |
Jul 14, 2004 | 19.72 | 20.18 | 19.67 | 19.89 | 707,760 | -0.09(-0.47%) |
Jul 13, 2004 | 19.48 | 19.98 | 19.14 | 19.98 | 910,973 | +0.24(+1.20%) |
Jul 12, 2004 | 19.75 | 19.85 | 19.65 | 19.74 | 587,793 | +0.05(+0.26%) |
Jul 09, 2004 | 19.90 | 20.00 | 19.62 | 19.69 | 1,019,841 | -0.28(-1.40%) |
Jul 08, 2004 | 20.11 | 20.22 | 19.96 | 19.97 | 574,096 | -0.29(-1.42%) |
Jul 07, 2004 | 20.20 | 20.39 | 20.20 | 20.26 | 433,937 | -0.02(-0.08%) |
Jul 06, 2004 | 20.43 | 20.44 | 20.27 | 20.27 | 752,039 | -0.11(-0.54%) |
Jul 02, 2004 | 20.49 | 20.54 | 20.35 | 20.38 | 429,568 | -0.20(-0.99%) |
Jul 01, 2004 | 20.96 | 20.96 | 20.52 | 20.59 | 495,456 | -0.37(-1.78%) |
Jun 30, 2004 | 20.96 | 21.05 | 20.59 | 20.96 | 564,649 | +0.01(+0.04%) |
Jun 29, 2004 | 20.95 | 21.09 | 20.84 | 20.95 | 459,206 | +0.04(+0.20%) |
Jun 28, 2004 | 21.41 | 21.47 | 20.86 | 20.91 | 421,421 | -0.50(-2.33%) |
Jun 25, 2004 | 21.08 | 21.41 | 20.87 | 21.41 | 716,970 | +0.25(+1.20%) |
Jun 24, 2004 | 21.22 | 21.24 | 21.08 | 21.16 | 501,478 | -0.11(-0.52%) |
Jun 23, 2004 | 20.98 | 21.28 | 20.72 | 21.27 | 424,963 | +0.23(+1.09%) |
Jun 22, 2004 | 21.11 | 21.18 | 20.93 | 21.04 | 396,860 | -0.08(-0.40%) |
Jun 21, 2004 | 21.17 | 21.31 | 21.01 | 21.12 | 433,464 | -0.03(-0.16%) |
Jun 18, 2004 | 21.31 | 21.44 | 20.98 | 21.16 | 836,465 | -0.30(-1.38%) |
Jun 17, 2004 | 21.39 | 21.53 | 21.15 | 21.45 | 431,457 | -0.07(-0.31%) |
Jun 16, 2004 | 21.43 | 21.58 | 21.38 | 21.52 | 506,909 | +0.04(+0.20%) |
Jun 15, 2004 | 21.16 | 21.49 | 21.16 | 21.48 | 774,947 | +0.35(+1.64%) |
Jun 14, 2004 | 20.96 | 21.24 | 20.96 | 21.13 | 602,671 | +0.01(+0.04%) |
Jun 10, 2004 | 21.05 | 21.23 | 20.98 | 21.12 | 326,840 | +0.14(+0.69%) |
Jun 09, 2004 | 21.25 | 21.53 | 20.96 | 20.98 | 592,870 | -0.44(-2.06%) |
Jun 08, 2004 | 21.14 | 21.46 | 21.09 | 21.42 | 565,948 | +0.28(+1.32%) |
Jun 07, 2004 | 20.88 | 21.16 | 20.75 | 21.14 | 515,175 | +0.26(+1.26%) |
Jun 04, 2004 | 20.99 | 21.03 | 20.76 | 20.88 | 587,438 | -0.11(-0.52%) |
Jun 03, 2004 | 20.75 | 21.07 | 20.55 | 20.99 | 643,289 | +0.25(+1.18%) |
Jun 02, 2004 | 20.64 | 20.88 | 20.51 | 20.74 | 523,086 | +0.24(+1.16%) |