Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.42 | 22.59 | 22.32 | 22.54 | 159,502 | +0.13(+0.59%) |
Aug 30, 2004 | 22.33 | 22.43 | 22.12 | 22.41 | 164,342 | +0.08(+0.36%) |
Aug 27, 2004 | 22.19 | 22.34 | 22.12 | 22.33 | 109,631 | +0.12(+0.56%) |
Aug 26, 2004 | 22.35 | 22.35 | 22.10 | 22.21 | 93,849 | -0.12(-0.55%) |
Aug 25, 2004 | 22.15 | 22.35 | 22.05 | 22.33 | 93,113 | +0.21(+0.95%) |
Aug 24, 2004 | 22.15 | 22.19 | 22.00 | 22.12 | 101,319 | +0.09(+0.41%) |
Aug 23, 2004 | 22.36 | 22.36 | 22.02 | 22.03 | 133,515 | -0.30(-1.36%) |
Aug 20, 2004 | 22.19 | 22.34 | 22.15 | 22.34 | 117,627 | +0.19(+0.88%) |
Aug 19, 2004 | 22.21 | 22.22 | 22.04 | 22.14 | 126,360 | -0.07(-0.32%) |
Aug 18, 2004 | 22.21 | 22.22 | 22.10 | 22.21 | 184,858 | +0.00(+0.02%) |
Aug 17, 2004 | 22.43 | 22.43 | 22.03 | 22.21 | 119,942 | -0.19(-0.83%) |
Aug 16, 2004 | 22.22 | 22.50 | 22.22 | 22.39 | 157,924 | +0.22(+1.01%) |
Aug 13, 2004 | 22.39 | 22.46 | 22.04 | 22.17 | 155,504 | -0.21(-0.93%) |
Aug 12, 2004 | 22.31 | 22.49 | 22.26 | 22.38 | 182,649 | +0.00(+0.00%) |
Aug 11, 2004 | 22.13 | 22.60 | 21.92 | 22.38 | 307,326 | +0.16(+0.71%) |
Aug 10, 2004 | 21.99 | 22.34 | 21.92 | 22.22 | 121,415 | +0.28(+1.26%) |
Aug 09, 2004 | 22.03 | 22.09 | 21.84 | 21.95 | 179,177 | -0.02(-0.11%) |
Aug 06, 2004 | 22.03 | 22.15 | 21.93 | 21.97 | 182,859 | -0.11(-0.52%) |
Aug 05, 2004 | 22.36 | 22.39 | 22.03 | 22.08 | 172,549 | -0.34(-1.53%) |
Aug 04, 2004 | 22.29 | 22.53 | 22.25 | 22.43 | 181,071 | -0.04(-0.17%) |
Aug 03, 2004 | 22.32 | 22.54 | 22.22 | 22.46 | 114,787 | +0.14(+0.62%) |
Aug 02, 2004 | 22.38 | 22.40 | 22.04 | 22.33 | 146,140 | -0.18(-0.78%) |
Jul 30, 2004 | 22.34 | 22.59 | 22.30 | 22.50 | 173,180 | +0.09(+0.40%) |
Jul 29, 2004 | 22.05 | 22.43 | 22.04 | 22.41 | 187,699 | +0.44(+1.99%) |
Jul 28, 2004 | 22.00 | 22.04 | 21.79 | 21.97 | 315,217 | -0.09(-0.39%) |
Jul 27, 2004 | 22.11 | 22.22 | 21.90 | 22.06 | 283,127 | -0.17(-0.75%) |
Jul 26, 2004 | 22.52 | 22.55 | 22.01 | 22.23 | 366,877 | -0.35(-1.56%) |
Jul 23, 2004 | 22.87 | 22.98 | 22.56 | 22.58 | 220,000 | -0.25(-1.08%) |
Jul 22, 2004 | 22.75 | 23.05 | 22.64 | 22.83 | 316,690 | -0.07(-0.31%) |
Jul 21, 2004 | 23.43 | 23.48 | 22.90 | 22.90 | 276,183 | -0.29(-1.27%) |
Jul 20, 2004 | 22.94 | 23.27 | 22.94 | 23.19 | 147,192 | +0.31(+1.35%) |
Jul 19, 2004 | 23.06 | 23.16 | 22.86 | 22.88 | 165,710 | -0.19(-0.80%) |
Jul 16, 2004 | 22.84 | 23.12 | 22.72 | 23.07 | 154,241 | +0.26(+1.12%) |
Jul 15, 2004 | 22.92 | 22.92 | 22.74 | 22.81 | 201,903 | -0.10(-0.44%) |
Jul 14, 2004 | 22.46 | 23.09 | 22.43 | 22.91 | 276,920 | +0.44(+1.97%) |
Jul 13, 2004 | 22.79 | 22.79 | 22.37 | 22.47 | 148,560 | -0.40(-1.75%) |
Jul 12, 2004 | 22.69 | 22.87 | 22.57 | 22.87 | 187,068 | +0.19(+0.86%) |
Jul 09, 2004 | 22.55 | 22.70 | 22.53 | 22.67 | 239,253 | +0.10(+0.44%) |
Jul 08, 2004 | 22.83 | 22.86 | 22.53 | 22.57 | 280,602 | -0.32(-1.39%) |
Jul 07, 2004 | 22.76 | 22.91 | 22.74 | 22.89 | 133,304 | +0.10(+0.46%) |
Jul 06, 2004 | 22.99 | 22.99 | 22.72 | 22.79 | 231,362 | -0.19(-0.85%) |
Jul 02, 2004 | 22.91 | 23.12 | 22.91 | 22.98 | 171,391 | +0.08(+0.35%) |
Jul 01, 2004 | 22.85 | 22.99 | 22.73 | 22.90 | 296,384 | +0.09(+0.42%) |
Jun 30, 2004 | 22.72 | 23.08 | 22.71 | 22.81 | 255,877 | +0.18(+0.78%) |
Jun 29, 2004 | 22.57 | 22.74 | 22.46 | 22.63 | 329,842 | +0.18(+0.78%) |
Jun 28, 2004 | 22.41 | 22.56 | 22.27 | 22.45 | 279,655 | -0.05(-0.21%) |
Jun 25, 2004 | 22.27 | 22.50 | 22.06 | 22.50 | 427,900 | +0.21(+0.94%) |
Jun 24, 2004 | 22.53 | 22.66 | 22.27 | 22.29 | 195,380 | -0.19(-0.82%) |
Jun 23, 2004 | 22.15 | 22.48 | 22.12 | 22.48 | 146,035 | +0.31(+1.39%) |
Jun 22, 2004 | 22.09 | 22.23 | 21.86 | 22.17 | 186,226 | +0.17(+0.78%) |
Jun 21, 2004 | 22.10 | 22.16 | 21.95 | 22.00 | 176,231 | -0.02(-0.11%) |
Jun 18, 2004 | 21.81 | 22.03 | 21.77 | 22.02 | 217,685 | +0.24(+1.09%) |
Jun 17, 2004 | 21.55 | 21.91 | 21.46 | 21.78 | 211,372 | +0.19(+0.88%) |
Jun 16, 2004 | 21.50 | 21.62 | 21.35 | 21.59 | 192,329 | +0.11(+0.53%) |
Jun 15, 2004 | 21.22 | 21.50 | 21.22 | 21.48 | 190,329 | +0.38(+1.80%) |
Jun 14, 2004 | 20.86 | 21.33 | 20.82 | 21.10 | 274,289 | +0.20(+0.98%) |
Jun 10, 2004 | 20.77 | 21.05 | 20.75 | 20.90 | 199,378 | +0.19(+0.92%) |
Jun 09, 2004 | 20.84 | 20.85 | 20.67 | 20.71 | 176,652 | -0.16(-0.77%) |
Jun 08, 2004 | 20.82 | 20.88 | 20.77 | 20.87 | 149,717 | -0.02(-0.09%) |
Jun 07, 2004 | 20.84 | 20.91 | 20.78 | 20.89 | 172,233 | +0.15(+0.73%) |
Jun 04, 2004 | 20.93 | 20.96 | 20.65 | 20.73 | 285,863 | -0.14(-0.66%) |
Jun 03, 2004 | 21.10 | 21.23 | 20.87 | 20.87 | 181,071 | -0.29(-1.35%) |
Jun 02, 2004 | 21.20 | 21.29 | 21.10 | 21.16 | 187,278 | -0.07(-0.34%) |