Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.52 | 18.81 | 18.40 | 18.75 | 463,783 | +0.26(+1.38%) |
Aug 30, 2004 | 18.83 | 18.83 | 18.37 | 18.50 | 412,555 | -0.34(-1.79%) |
Aug 27, 2004 | 18.78 | 19.00 | 18.77 | 18.83 | 278,679 | -0.01(-0.08%) |
Aug 26, 2004 | 18.59 | 18.89 | 18.51 | 18.85 | 726,206 | +0.19(+1.02%) |
Aug 25, 2004 | 18.50 | 18.76 | 18.37 | 18.66 | 638,231 | +0.17(+0.91%) |
Aug 24, 2004 | 18.34 | 18.62 | 18.21 | 18.49 | 602,986 | +0.25(+1.36%) |
Aug 23, 2004 | 18.45 | 18.57 | 18.21 | 18.24 | 775,385 | -0.09(-0.48%) |
Aug 20, 2004 | 18.94 | 18.95 | 17.69 | 18.33 | 2,069,744 | -0.61(-3.25%) |
Aug 19, 2004 | 19.49 | 19.58 | 18.75 | 18.94 | 565,692 | -0.73(-3.72%) |
Aug 18, 2004 | 19.22 | 19.73 | 19.03 | 19.68 | 471,023 | +0.36(+1.86%) |
Aug 17, 2004 | 19.63 | 19.74 | 19.29 | 19.32 | 470,750 | -0.30(-1.53%) |
Aug 16, 2004 | 18.89 | 19.71 | 18.89 | 19.62 | 505,858 | +0.81(+4.28%) |
Aug 13, 2004 | 19.48 | 19.60 | 18.69 | 18.81 | 759,129 | -0.66(-3.38%) |
Aug 12, 2004 | 19.98 | 19.98 | 19.47 | 19.47 | 439,876 | -0.68(-3.38%) |
Aug 11, 2004 | 19.84 | 20.35 | 19.40 | 20.15 | 495,612 | +0.28(+1.40%) |
Aug 10, 2004 | 19.65 | 20.06 | 19.51 | 19.87 | 483,318 | +0.40(+2.07%) |
Aug 09, 2004 | 19.46 | 19.65 | 19.22 | 19.47 | 648,067 | -0.23(-1.15%) |
Aug 06, 2004 | 20.47 | 20.50 | 19.70 | 19.70 | 756,123 | -0.96(-4.64%) |
Aug 05, 2004 | 21.59 | 21.63 | 20.58 | 20.66 | 676,891 | -0.93(-4.31%) |
Aug 04, 2004 | 21.07 | 21.82 | 20.61 | 21.59 | 1,022,099 | +0.52(+2.47%) |
Aug 03, 2004 | 22.69 | 22.73 | 21.07 | 21.07 | 1,056,797 | -1.62(-7.13%) |
Aug 02, 2004 | 22.92 | 22.99 | 22.60 | 22.69 | 452,581 | -0.23(-1.02%) |
Jul 30, 2004 | 22.84 | 22.99 | 22.65 | 22.92 | 209,009 | +0.01(+0.03%) |
Jul 29, 2004 | 23.24 | 23.26 | 22.62 | 22.91 | 309,416 | +0.22(+0.97%) |
Jul 28, 2004 | 22.26 | 22.91 | 21.80 | 22.69 | 406,817 | +0.42(+1.91%) |
Jul 27, 2004 | 21.79 | 22.40 | 21.79 | 22.27 | 248,352 | +0.57(+2.63%) |
Jul 26, 2004 | 22.01 | 22.22 | 21.42 | 21.70 | 362,830 | -0.31(-1.43%) |
Jul 23, 2004 | 22.00 | 22.51 | 21.81 | 22.01 | 349,169 | -0.06(-0.27%) |
Jul 22, 2004 | 22.07 | 22.26 | 21.95 | 22.07 | 322,394 | -0.10(-0.43%) |
Jul 21, 2004 | 23.04 | 23.05 | 22.17 | 22.17 | 403,129 | -0.54(-2.39%) |
Jul 20, 2004 | 22.03 | 22.71 | 21.90 | 22.71 | 324,853 | +0.71(+3.23%) |
Jul 19, 2004 | 21.81 | 22.02 | 21.61 | 22.00 | 237,834 | +0.20(+0.91%) |
Jul 16, 2004 | 22.40 | 22.42 | 21.80 | 21.80 | 300,537 | -0.38(-1.72%) |
Jul 15, 2004 | 22.47 | 22.60 | 22.17 | 22.18 | 167,617 | +0.00(+0.00%) |
Jul 14, 2004 | 22.48 | 23.04 | 22.17 | 22.18 | 294,662 | -0.29(-1.30%) |
Jul 13, 2004 | 22.70 | 22.77 | 22.44 | 22.47 | 379,359 | -0.22(-0.97%) |
Jul 12, 2004 | 23.15 | 23.16 | 22.69 | 22.69 | 245,074 | -0.40(-1.71%) |
Jul 09, 2004 | 22.83 | 23.15 | 22.81 | 23.09 | 303,679 | +0.26(+1.15%) |
Jul 08, 2004 | 23.31 | 23.36 | 22.80 | 22.82 | 393,020 | -0.56(-2.41%) |
Jul 07, 2004 | 23.64 | 23.86 | 23.37 | 23.39 | 264,745 | -0.24(-1.02%) |
Jul 06, 2004 | 23.89 | 23.94 | 23.58 | 23.63 | 406,271 | -0.26(-1.10%) |
Jul 02, 2004 | 23.79 | 23.97 | 23.75 | 23.89 | 208,873 | +0.12(+0.49%) |
Jul 01, 2004 | 24.50 | 24.71 | 23.70 | 23.78 | 579,763 | -0.72(-2.93%) |
Jun 30, 2004 | 24.71 | 24.83 | 24.33 | 24.49 | 880,983 | -0.18(-0.71%) |
Jun 29, 2004 | 23.29 | 24.87 | 23.29 | 24.67 | 1,722,213 | +1.38(+5.91%) |
Jun 28, 2004 | 23.21 | 23.54 | 23.02 | 23.29 | 370,616 | +0.42(+1.86%) |
Jun 25, 2004 | 23.17 | 23.21 | 22.77 | 22.87 | 453,947 | -0.34(-1.45%) |
Jun 24, 2004 | 23.42 | 23.60 | 23.18 | 23.21 | 302,996 | -0.10(-0.44%) |
Jun 23, 2004 | 22.88 | 23.31 | 22.80 | 23.31 | 293,296 | +0.36(+1.56%) |
Jun 22, 2004 | 22.77 | 23.01 | 22.53 | 22.95 | 520,338 | +0.08(+0.35%) |
Jun 21, 2004 | 22.84 | 23.04 | 22.55 | 22.87 | 379,496 | +0.42(+1.89%) |
Jun 18, 2004 | 23.24 | 23.40 | 22.44 | 22.44 | 721,562 | -1.11(-4.72%) |
Jun 17, 2004 | 21.95 | 23.60 | 21.92 | 23.56 | 1,273,047 | +2.24(+10.51%) |
Jun 16, 2004 | 21.49 | 21.49 | 20.95 | 21.32 | 363,513 | +0.01(+0.03%) |
Jun 15, 2004 | 21.01 | 21.66 | 20.87 | 21.31 | 356,546 | +0.57(+2.75%) |
Jun 14, 2004 | 21.25 | 21.25 | 20.72 | 20.74 | 283,461 | -0.53(-2.51%) |
Jun 10, 2004 | 21.09 | 21.29 | 21.01 | 21.27 | 382,228 | +0.15(+0.73%) |
Jun 09, 2004 | 21.30 | 21.41 | 20.91 | 21.12 | 309,416 | -0.18(-0.86%) |
Jun 08, 2004 | 21.63 | 21.63 | 21.21 | 21.30 | 420,478 | -0.44(-2.02%) |
Jun 07, 2004 | 21.34 | 21.75 | 21.34 | 21.74 | 277,450 | +0.72(+3.41%) |
Jun 04, 2004 | 21.27 | 21.27 | 20.94 | 21.02 | 279,636 | +0.16(+0.77%) |
Jun 03, 2004 | 20.86 | 21.18 | 20.50 | 20.86 | 523,890 | +0.01(+0.04%) |
Jun 02, 2004 | 20.70 | 21.10 | 20.44 | 20.86 | 384,824 | +0.34(+1.64%) |