Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 83.58 | 84.39 | 83.46 | 84.07 | 5,695,002 | +0.48(+0.58%) |
Aug 30, 2004 | 84.16 | 84.20 | 83.42 | 83.59 | 3,671,621 | -0.27(-0.32%) |
Aug 27, 2004 | 83.84 | 84.16 | 83.56 | 83.86 | 3,714,822 | +0.13(+0.15%) |
Aug 26, 2004 | 83.84 | 84.07 | 83.45 | 83.73 | 3,699,393 | +0.16(+0.20%) |
Aug 25, 2004 | 83.48 | 83.80 | 82.90 | 83.57 | 6,473,497 | +0.02(+0.02%) |
Aug 24, 2004 | 85.25 | 85.29 | 83.29 | 83.55 | 6,471,293 | -1.40(-1.64%) |
Aug 23, 2004 | 85.48 | 85.84 | 84.76 | 84.95 | 5,519,555 | -0.55(-0.65%) |
Aug 20, 2004 | 84.25 | 85.71 | 84.22 | 85.50 | 4,800,571 | +1.62(+1.93%) |
Aug 19, 2004 | 84.72 | 84.72 | 83.34 | 83.89 | 6,793,976 | +63.06(+302.74%) |
Aug 16, 2004 | 20.60 | 21.04 | 20.60 | 20.83 | 1,949,102 | +0.23(+1.12%) |
Aug 13, 2004 | 20.64 | 20.70 | 20.46 | 20.60 | 2,329,092 | +0.27(+1.34%) |
Aug 12, 2004 | 20.42 | 20.62 | 20.26 | 20.33 | 3,452,311 | -0.01(-0.03%) |
Aug 11, 2004 | 19.80 | 20.34 | 19.75 | 20.33 | 2,923,323 | +0.53(+2.68%) |
Aug 10, 2004 | 19.33 | 19.80 | 19.28 | 19.80 | 1,753,266 | +0.56(+2.94%) |
Aug 09, 2004 | 19.23 | 19.33 | 19.06 | 19.24 | 1,611,982 | +0.21(+1.10%) |
Aug 06, 2004 | 19.21 | 19.21 | 18.88 | 19.03 | 1,798,450 | -0.23(-1.18%) |
Aug 05, 2004 | 19.37 | 19.55 | 19.24 | 19.25 | 1,679,097 | -0.11(-0.55%) |
Aug 04, 2004 | 19.64 | 19.65 | 19.25 | 19.36 | 2,324,574 | -0.28(-1.44%) |
Aug 03, 2004 | 19.93 | 20.01 | 19.58 | 19.64 | 2,345,513 | +0.10(+0.50%) |
Aug 02, 2004 | 19.44 | 19.73 | 19.22 | 19.55 | 2,353,778 | +0.08(+0.43%) |
Jul 30, 2004 | 19.00 | 19.61 | 18.91 | 19.46 | 2,202,686 | +0.35(+1.84%) |
Jul 29, 2004 | 18.50 | 19.17 | 18.30 | 19.11 | 4,207,222 | +1.20(+6.67%) |
Jul 28, 2004 | 18.30 | 18.30 | 17.74 | 17.92 | 2,045,973 | -0.25(-1.40%) |
Jul 27, 2004 | 18.83 | 18.86 | 17.71 | 18.17 | 4,492,986 | -0.73(-3.85%) |
Jul 26, 2004 | 19.07 | 19.20 | 18.78 | 18.90 | 1,482,821 | -0.17(-0.90%) |
Jul 23, 2004 | 19.34 | 19.36 | 18.94 | 19.07 | 1,408,101 | -0.32(-1.66%) |
Jul 22, 2004 | 19.52 | 19.52 | 19.14 | 19.39 | 1,184,052 | -0.17(-0.88%) |
Jul 21, 2004 | 19.89 | 19.89 | 19.52 | 19.57 | 1,025,466 | -0.33(-1.65%) |
Jul 20, 2004 | 19.78 | 19.93 | 19.61 | 19.89 | 1,367,545 | +0.12(+0.60%) |
Jul 19, 2004 | 19.82 | 19.93 | 19.51 | 19.78 | 1,029,984 | +0.00(+0.02%) |
Jul 16, 2004 | 20.00 | 20.01 | 19.69 | 19.77 | 2,299,667 | -0.15(-0.75%) |
Jul 15, 2004 | 19.58 | 19.93 | 19.50 | 19.92 | 1,948,110 | +0.32(+1.64%) |
Jul 14, 2004 | 19.61 | 19.69 | 19.45 | 19.60 | 2,037,267 | -0.01(-0.03%) |
Jul 13, 2004 | 19.28 | 19.62 | 19.25 | 19.61 | 2,241,699 | +0.32(+1.68%) |
Jul 12, 2004 | 19.28 | 19.36 | 19.09 | 19.28 | 947,109 | +0.01(+0.04%) |
Jul 09, 2004 | 19.34 | 19.39 | 19.03 | 19.28 | 1,619,035 | +0.27(+1.43%) |
Jul 08, 2004 | 18.99 | 19.22 | 18.85 | 19.00 | 2,128,517 | +0.45(+2.41%) |
Jul 07, 2004 | 18.40 | 18.71 | 18.40 | 18.56 | 1,108,231 | +0.19(+1.04%) |
Jul 06, 2004 | 18.74 | 18.74 | 18.24 | 18.37 | 1,491,968 | -0.40(-2.14%) |
Jul 02, 2004 | 19.16 | 19.17 | 18.74 | 18.77 | 1,028,662 | -0.38(-1.99%) |
Jul 01, 2004 | 19.28 | 19.32 | 19.06 | 19.15 | 842,965 | -0.13(-0.69%) |
Jun 30, 2004 | 19.01 | 19.31 | 18.95 | 19.28 | 1,083,104 | +0.28(+1.49%) |
Jun 29, 2004 | 18.96 | 19.12 | 18.87 | 19.00 | 1,396,750 | +0.05(+0.25%) |
Jun 28, 2004 | 19.16 | 19.17 | 18.88 | 18.95 | 1,265,494 | -0.17(-0.90%) |
Jun 25, 2004 | 19.05 | 19.28 | 18.98 | 19.12 | 1,078,255 | +0.07(+0.39%) |
Jun 24, 2004 | 19.19 | 19.28 | 19.05 | 19.05 | 1,162,452 | -0.23(-1.21%) |
Jun 23, 2004 | 19.27 | 19.34 | 19.09 | 19.28 | 857,512 | +0.02(+0.09%) |
Jun 22, 2004 | 19.04 | 19.27 | 19.01 | 19.26 | 1,580,353 | +0.22(+1.18%) |
Jun 21, 2004 | 19.40 | 19.55 | 18.98 | 19.04 | 1,632,591 | -0.38(-1.97%) |
Jun 18, 2004 | 19.45 | 19.60 | 19.34 | 19.42 | 923,746 | -0.08(-0.40%) |
Jun 17, 2004 | 19.38 | 19.56 | 19.33 | 19.50 | 738,049 | +0.00(+0.02%) |
Jun 16, 2004 | 19.19 | 19.55 | 19.12 | 19.50 | 1,130,602 | +0.26(+1.37%) |
Jun 15, 2004 | 19.03 | 19.28 | 19.01 | 19.23 | 1,018,743 | +0.25(+1.31%) |
Jun 14, 2004 | 19.07 | 19.15 | 18.92 | 18.98 | 657,268 | -0.09(-0.45%) |
Jun 10, 2004 | 19.06 | 19.36 | 19.03 | 19.07 | 1,136,774 | -0.02(-0.11%) |
Jun 09, 2004 | 19.53 | 19.53 | 18.95 | 19.09 | 1,634,574 | -0.49(-2.53%) |
Jun 08, 2004 | 19.48 | 19.62 | 19.28 | 19.58 | 1,107,680 | +0.11(+0.55%) |
Jun 07, 2004 | 19.21 | 19.50 | 19.19 | 19.48 | 829,410 | +0.29(+1.49%) |
Jun 04, 2004 | 19.26 | 19.33 | 19.01 | 19.19 | 1,434,220 | -0.06(-0.33%) |
Jun 03, 2004 | 18.94 | 19.29 | 18.94 | 19.25 | 3,461,238 | +0.57(+3.06%) |
Jun 02, 2004 | 18.42 | 18.75 | 18.42 | 18.68 | 1,371,733 | +0.30(+1.63%) |