Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.62 | 19.87 | 19.57 | 19.84 | 1,837,529 | +0.32(+1.65%) |
Aug 30, 2004 | 19.56 | 19.75 | 19.47 | 19.52 | 3,173,124 | -0.09(-0.44%) |
Aug 27, 2004 | 19.53 | 19.65 | 19.53 | 19.60 | 1,643,164 | +0.12(+0.64%) |
Aug 26, 2004 | 19.34 | 19.52 | 19.20 | 19.48 | 2,113,376 | +0.14(+0.71%) |
Aug 25, 2004 | 19.25 | 19.37 | 19.25 | 19.34 | 3,522,079 | +0.12(+0.65%) |
Aug 24, 2004 | 19.20 | 19.25 | 19.03 | 19.22 | 3,044,460 | -0.05(-0.26%) |
Aug 23, 2004 | 19.56 | 19.58 | 19.26 | 19.27 | 2,668,130 | -0.24(-1.24%) |
Aug 20, 2004 | 19.47 | 19.71 | 19.47 | 19.51 | 3,549,294 | +0.20(+1.03%) |
Aug 19, 2004 | 19.34 | 19.45 | 19.26 | 19.31 | 3,646,557 | +0.06(+0.32%) |
Aug 18, 2004 | 19.10 | 19.27 | 19.10 | 19.25 | 3,528,360 | +0.25(+1.31%) |
Aug 17, 2004 | 19.41 | 19.42 | 18.98 | 19.00 | 8,839,660 | -0.45(-2.30%) |
Aug 16, 2004 | 19.34 | 19.45 | 19.28 | 19.45 | 1,433,502 | +0.12(+0.61%) |
Aug 13, 2004 | 19.13 | 19.39 | 19.13 | 19.33 | 2,661,527 | +0.24(+1.24%) |
Aug 12, 2004 | 19.41 | 19.48 | 19.10 | 19.10 | 3,245,427 | -0.25(-1.28%) |
Aug 11, 2004 | 19.39 | 19.47 | 19.16 | 19.34 | 7,610,668 | -0.10(-0.51%) |
Aug 10, 2004 | 19.53 | 19.62 | 19.38 | 19.44 | 3,669,745 | -0.07(-0.38%) |
Aug 09, 2004 | 19.25 | 19.67 | 19.21 | 19.52 | 3,407,103 | +0.31(+1.62%) |
Aug 06, 2004 | 19.62 | 19.65 | 19.16 | 19.21 | 4,426,915 | -0.39(-2.00%) |
Aug 05, 2004 | 19.87 | 20.00 | 19.59 | 19.60 | 3,820,954 | -0.30(-1.50%) |
Aug 04, 2004 | 20.40 | 20.40 | 19.87 | 19.90 | 6,186,989 | -0.47(-2.32%) |
Aug 03, 2004 | 20.18 | 20.40 | 20.18 | 20.37 | 3,088,583 | +0.24(+1.20%) |
Aug 02, 2004 | 20.18 | 20.18 | 19.91 | 20.13 | 1,429,959 | -0.02(-0.12%) |
Jul 30, 2004 | 20.18 | 20.21 | 20.11 | 20.15 | 1,738,173 | +0.07(+0.37%) |
Jul 29, 2004 | 20.03 | 20.11 | 19.87 | 20.08 | 2,534,957 | +0.14(+0.72%) |
Jul 28, 2004 | 19.75 | 19.97 | 19.72 | 19.93 | 2,987,455 | +0.14(+0.69%) |
Jul 27, 2004 | 19.48 | 19.85 | 19.47 | 19.80 | 2,851,222 | +0.20(+1.01%) |
Jul 26, 2004 | 19.75 | 19.86 | 19.46 | 19.60 | 3,149,614 | -0.17(-0.88%) |
Jul 23, 2004 | 19.86 | 19.87 | 19.69 | 19.77 | 4,406,303 | -0.07(-0.38%) |
Jul 22, 2004 | 19.75 | 19.93 | 19.70 | 19.85 | 2,957,020 | +0.06(+0.31%) |
Jul 21, 2004 | 20.15 | 20.31 | 19.79 | 19.79 | 1,635,274 | -0.36(-1.79%) |
Jul 20, 2004 | 20.21 | 20.21 | 20.08 | 20.15 | 1,071,342 | -0.06(-0.31%) |
Jul 19, 2004 | 20.24 | 20.33 | 20.11 | 20.21 | 1,154,595 | -0.07(-0.34%) |
Jul 16, 2004 | 20.16 | 20.31 | 20.11 | 20.28 | 1,833,826 | +0.24(+1.21%) |
Jul 15, 2004 | 19.93 | 20.11 | 19.87 | 20.03 | 1,341,553 | +0.13(+0.66%) |
Jul 14, 2004 | 19.62 | 19.93 | 19.62 | 19.90 | 2,176,984 | +0.24(+1.20%) |
Jul 13, 2004 | 19.67 | 19.71 | 19.54 | 19.67 | 1,249,765 | -0.05(-0.25%) |
Jul 12, 2004 | 19.83 | 19.83 | 19.62 | 19.72 | 1,342,036 | -0.11(-0.56%) |
Jul 09, 2004 | 19.81 | 19.86 | 19.70 | 19.83 | 833,659 | +0.11(+0.57%) |
Jul 08, 2004 | 19.87 | 19.90 | 19.63 | 19.72 | 2,522,396 | -0.10(-0.50%) |
Jul 07, 2004 | 19.64 | 19.82 | 19.59 | 19.82 | 930,278 | +0.12(+0.60%) |
Jul 06, 2004 | 19.78 | 19.83 | 19.65 | 19.70 | 1,097,751 | +0.05(+0.25%) |
Jul 02, 2004 | 19.59 | 19.72 | 19.51 | 19.65 | 585,027 | +0.07(+0.38%) |
Jul 01, 2004 | 19.62 | 19.62 | 19.44 | 19.57 | 1,533,180 | +0.02(+0.13%) |
Jun 30, 2004 | 19.41 | 19.59 | 19.38 | 19.55 | 4,013,547 | +0.15(+0.77%) |
Jun 29, 2004 | 19.19 | 19.42 | 19.19 | 19.40 | 2,682,784 | +0.11(+0.55%) |
Jun 28, 2004 | 19.56 | 19.56 | 19.21 | 19.29 | 5,510,496 | -0.28(-1.43%) |
Jun 25, 2004 | 19.68 | 19.75 | 19.55 | 19.57 | 2,293,087 | -0.11(-0.57%) |
Jun 24, 2004 | 19.82 | 19.87 | 19.64 | 19.69 | 5,929,661 | -0.12(-0.60%) |
Jun 23, 2004 | 19.47 | 19.83 | 19.46 | 19.80 | 4,294,225 | +0.33(+1.69%) |
Jun 22, 2004 | 19.25 | 19.48 | 19.24 | 19.47 | 1,750,411 | +0.13(+0.67%) |
Jun 21, 2004 | 19.41 | 19.47 | 18.83 | 19.34 | 767,475 | -0.04(-0.22%) |
Jun 18, 2004 | 19.46 | 19.46 | 19.31 | 19.39 | 1,394,210 | -0.02(-0.13%) |
Jun 17, 2004 | 19.28 | 19.46 | 19.25 | 19.41 | 1,467,962 | +0.14(+0.74%) |
Jun 16, 2004 | 18.97 | 19.29 | 18.97 | 19.27 | 3,115,475 | +0.37(+1.94%) |
Jun 15, 2004 | 18.85 | 18.97 | 18.76 | 18.90 | 2,154,117 | +0.27(+1.43%) |
Jun 14, 2004 | 18.72 | 18.85 | 18.61 | 18.64 | 1,447,833 | -0.14(-0.76%) |
Jun 10, 2004 | 18.69 | 18.82 | 18.65 | 18.78 | 3,114,348 | +0.24(+1.27%) |
Jun 09, 2004 | 18.54 | 18.62 | 18.36 | 18.54 | 5,176,356 | -0.15(-0.80%) |
Jun 08, 2004 | 18.85 | 18.90 | 18.61 | 18.69 | 2,929,323 | -0.08(-0.43%) |
Jun 07, 2004 | 18.54 | 18.78 | 18.45 | 18.77 | 3,160,564 | +0.34(+1.85%) |
Jun 04, 2004 | 18.51 | 18.53 | 18.34 | 18.43 | 1,515,144 | -0.09(-0.50%) |
Jun 03, 2004 | 18.72 | 18.84 | 18.49 | 18.52 | 3,490,034 | -0.17(-0.90%) |
Jun 02, 2004 | 18.72 | 18.85 | 18.65 | 18.69 | 2,887,132 | -0.04(-0.20%) |