Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.25 | 21.59 | 21.13 | 21.57 | 49,500 | +0.22(+1.03%) |
Aug 30, 2004 | 21.75 | 21.88 | 21.22 | 21.35 | 55,300 | -0.50(-2.29%) |
Aug 27, 2004 | 21.68 | 22.04 | 21.67 | 21.85 | 36,100 | +0.17(+0.78%) |
Aug 26, 2004 | 21.98 | 22.09 | 21.29 | 21.68 | 95,200 | -0.27(-1.23%) |
Aug 25, 2004 | 21.51 | 22.09 | 21.15 | 21.95 | 89,600 | +0.42(+1.95%) |
Aug 24, 2004 | 21.53 | 22.05 | 20.90 | 21.53 | 200,700 | +0.00(+0.00%) |
Aug 23, 2004 | 22.06 | 22.30 | 21.50 | 21.53 | 97,600 | -0.49(-2.23%) |
Aug 20, 2004 | 21.72 | 22.23 | 21.70 | 22.02 | 71,100 | +0.31(+1.43%) |
Aug 19, 2004 | 22.00 | 22.00 | 21.53 | 21.71 | 65,600 | -0.34(-1.54%) |
Aug 18, 2004 | 21.50 | 22.07 | 21.25 | 22.05 | 75,200 | +0.44(+2.04%) |
Aug 17, 2004 | 21.05 | 21.70 | 21.05 | 21.61 | 96,900 | +0.64(+3.05%) |
Aug 16, 2004 | 20.73 | 21.30 | 20.73 | 20.97 | 114,000 | +0.31(+1.50%) |
Aug 13, 2004 | 20.82 | 21.08 | 20.54 | 20.66 | 88,700 | -0.15(-0.72%) |
Aug 12, 2004 | 21.50 | 21.50 | 20.80 | 20.81 | 87,000 | -0.77(-3.57%) |
Aug 11, 2004 | 21.15 | 21.67 | 20.70 | 21.58 | 103,000 | +0.18(+0.84%) |
Aug 10, 2004 | 20.97 | 21.59 | 20.97 | 21.40 | 113,300 | +0.45(+2.15%) |
Aug 09, 2004 | 20.59 | 21.36 | 20.50 | 20.95 | 186,100 | +0.36(+1.75%) |
Aug 06, 2004 | 21.36 | 21.37 | 20.59 | 20.59 | 90,300 | -0.87(-4.05%) |
Aug 05, 2004 | 21.83 | 21.94 | 21.35 | 21.46 | 80,200 | -0.39(-1.78%) |
Aug 04, 2004 | 21.90 | 22.23 | 21.53 | 21.85 | 124,000 | -0.16(-0.73%) |
Aug 03, 2004 | 22.02 | 22.21 | 21.59 | 22.01 | 93,200 | -0.01(-0.05%) |
Aug 02, 2004 | 22.00 | 22.02 | 21.54 | 22.02 | 134,900 | -0.03(-0.14%) |
Jul 30, 2004 | 21.83 | 22.27 | 21.68 | 22.05 | 65,700 | +0.17(+0.78%) |
Jul 29, 2004 | 21.56 | 22.04 | 21.56 | 21.88 | 111,100 | +0.29(+1.34%) |
Jul 28, 2004 | 21.70 | 21.80 | 21.41 | 21.59 | 101,300 | -0.16(-0.74%) |
Jul 27, 2004 | 21.60 | 22.10 | 21.55 | 21.75 | 162,900 | +0.16(+0.74%) |
Jul 26, 2004 | 22.78 | 22.83 | 21.15 | 21.59 | 285,000 | -1.32(-5.76%) |
Jul 23, 2004 | 23.16 | 23.27 | 22.43 | 22.91 | 138,500 | -0.35(-1.50%) |
Jul 22, 2004 | 23.70 | 23.70 | 22.91 | 23.26 | 115,700 | -0.49(-2.06%) |
Jul 21, 2004 | 24.00 | 24.00 | 23.62 | 23.75 | 115,400 | -0.08(-0.34%) |
Jul 20, 2004 | 23.49 | 23.88 | 23.19 | 23.83 | 88,000 | +0.29(+1.23%) |
Jul 19, 2004 | 23.06 | 23.54 | 22.90 | 23.54 | 89,100 | +0.51(+2.21%) |
Jul 16, 2004 | 23.53 | 23.58 | 22.92 | 23.03 | 62,600 | -0.46(-1.96%) |
Jul 15, 2004 | 23.20 | 23.99 | 23.20 | 23.49 | 71,000 | +0.41(+1.78%) |
Jul 14, 2004 | 23.30 | 23.91 | 23.08 | 23.08 | 62,500 | -0.37(-1.58%) |
Jul 13, 2004 | 23.37 | 23.76 | 23.24 | 23.45 | 49,400 | +0.18(+0.77%) |
Jul 12, 2004 | 23.40 | 23.56 | 23.03 | 23.27 | 142,100 | -0.27(-1.15%) |
Jul 09, 2004 | 23.40 | 23.71 | 23.17 | 23.54 | 43,300 | +0.19(+0.81%) |
Jul 08, 2004 | 24.00 | 24.39 | 23.27 | 23.35 | 69,600 | -0.67(-2.79%) |
Jul 07, 2004 | 23.53 | 24.47 | 23.53 | 24.02 | 103,900 | +0.52(+2.21%) |
Jul 06, 2004 | 24.60 | 24.61 | 23.50 | 23.50 | 173,100 | -1.19(-4.82%) |
Jul 02, 2004 | 24.65 | 25.07 | 24.40 | 24.69 | 66,500 | +0.13(+0.53%) |
Jul 01, 2004 | 25.10 | 25.15 | 24.26 | 24.56 | 135,300 | -0.67(-2.66%) |
Jun 30, 2004 | 24.66 | 25.39 | 24.66 | 25.23 | 142,700 | +0.52(+2.10%) |
Jun 29, 2004 | 24.25 | 24.97 | 24.15 | 24.71 | 114,900 | +0.63(+2.62%) |
Jun 28, 2004 | 24.56 | 24.56 | 23.90 | 24.08 | 206,000 | -0.38(-1.55%) |
Jun 25, 2004 | 23.87 | 24.65 | 23.56 | 24.46 | 319,900 | +0.59(+2.47%) |
Jun 24, 2004 | 23.99 | 24.13 | 23.75 | 23.87 | 81,300 | -0.12(-0.50%) |
Jun 23, 2004 | 23.71 | 24.03 | 23.40 | 23.99 | 110,700 | +0.27(+1.14%) |
Jun 22, 2004 | 23.25 | 23.73 | 22.90 | 23.72 | 109,700 | +0.32(+1.37%) |
Jun 21, 2004 | 23.40 | 23.74 | 23.17 | 23.40 | 105,700 | +0.05(+0.21%) |
Jun 18, 2004 | 23.10 | 23.59 | 23.00 | 23.35 | 123,900 | +0.35(+1.52%) |
Jun 17, 2004 | 23.25 | 23.30 | 22.87 | 23.00 | 60,900 | -0.25(-1.08%) |
Jun 16, 2004 | 23.05 | 23.25 | 22.95 | 23.25 | 55,200 | +0.06(+0.26%) |
Jun 15, 2004 | 22.85 | 23.33 | 22.85 | 23.19 | 139,100 | +0.51(+2.25%) |
Jun 14, 2004 | 23.20 | 23.25 | 22.57 | 22.68 | 177,000 | -0.46(-1.99%) |
Jun 10, 2004 | 23.20 | 23.39 | 22.86 | 23.14 | 97,100 | +0.04(+0.17%) |
Jun 09, 2004 | 23.50 | 23.88 | 23.07 | 23.10 | 90,700 | -0.31(-1.32%) |
Jun 08, 2004 | 23.20 | 23.50 | 23.20 | 23.41 | 47,900 | +0.19(+0.82%) |
Jun 07, 2004 | 23.20 | 23.32 | 23.04 | 23.22 | 77,800 | +0.12(+0.52%) |
Jun 04, 2004 | 22.91 | 23.38 | 22.91 | 23.10 | 104,100 | +0.33(+1.45%) |
Jun 03, 2004 | 23.36 | 23.52 | 22.25 | 22.77 | 319,800 | -0.58(-2.48%) |
Jun 02, 2004 | 23.60 | 23.97 | 23.21 | 23.35 | 89,800 | -0.29(-1.23%) |