Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.88 | 23.02 | 22.75 | 22.89 | 1,260,886 | +0.06(+0.25%) |
Aug 30, 2004 | 22.88 | 23.05 | 22.80 | 22.83 | 737,258 | -0.11(-0.47%) |
Aug 27, 2004 | 23.08 | 23.09 | 22.86 | 22.94 | 1,250,962 | -0.15(-0.65%) |
Aug 26, 2004 | 22.94 | 23.16 | 22.94 | 23.09 | 750,838 | +0.05(+0.20%) |
Aug 25, 2004 | 22.86 | 23.15 | 22.61 | 23.04 | 957,939 | +0.20(+0.89%) |
Aug 24, 2004 | 22.67 | 22.89 | 22.66 | 22.84 | 886,903 | +0.28(+1.26%) |
Aug 23, 2004 | 22.88 | 22.90 | 22.55 | 22.55 | 1,431,685 | -0.34(-1.50%) |
Aug 20, 2004 | 22.82 | 22.95 | 22.78 | 22.90 | 1,241,560 | +0.11(+0.47%) |
Aug 19, 2004 | 22.82 | 22.86 | 22.64 | 22.79 | 838,849 | -0.08(-0.33%) |
Aug 18, 2004 | 22.59 | 22.88 | 22.50 | 22.87 | 856,347 | +0.24(+1.05%) |
Aug 17, 2004 | 22.51 | 22.75 | 22.50 | 22.63 | 1,191,417 | +0.13(+0.58%) |
Aug 16, 2004 | 21.77 | 22.50 | 21.77 | 22.50 | 1,651,322 | +0.80(+3.71%) |
Aug 13, 2004 | 21.84 | 21.93 | 21.52 | 21.70 | 1,488,619 | -0.15(-0.68%) |
Aug 12, 2004 | 22.28 | 22.28 | 21.79 | 21.84 | 1,453,101 | -0.47(-2.11%) |
Aug 11, 2004 | 22.18 | 22.37 | 21.94 | 22.32 | 1,395,384 | +0.04(+0.19%) |
Aug 10, 2004 | 21.90 | 22.27 | 21.88 | 22.27 | 1,271,855 | +0.46(+2.12%) |
Aug 09, 2004 | 21.68 | 21.94 | 21.62 | 21.81 | 1,066,582 | +0.13(+0.58%) |
Aug 06, 2004 | 21.81 | 21.89 | 21.60 | 21.68 | 1,866,780 | -0.54(-2.41%) |
Aug 05, 2004 | 22.87 | 22.88 | 22.19 | 22.22 | 978,310 | -0.67(-2.93%) |
Aug 04, 2004 | 22.53 | 23.01 | 22.38 | 22.89 | 1,191,939 | +0.24(+1.05%) |
Aug 03, 2004 | 22.66 | 22.71 | 22.44 | 22.65 | 989,278 | -0.12(-0.54%) |
Aug 02, 2004 | 22.51 | 22.82 | 22.37 | 22.78 | 1,012,260 | +0.20(+0.90%) |
Jul 30, 2004 | 22.80 | 22.80 | 22.51 | 22.57 | 1,067,888 | -0.19(-0.82%) |
Jul 29, 2004 | 22.56 | 22.87 | 22.56 | 22.76 | 1,243,127 | +0.25(+1.11%) |
Jul 28, 2004 | 22.30 | 22.58 | 22.19 | 22.51 | 1,733,849 | +0.07(+0.29%) |
Jul 27, 2004 | 22.24 | 22.53 | 22.13 | 22.45 | 1,135,267 | +0.26(+1.16%) |
Jul 26, 2004 | 22.13 | 22.25 | 22.07 | 22.19 | 2,122,196 | +0.03(+0.12%) |
Jul 23, 2004 | 22.24 | 22.37 | 22.05 | 22.16 | 1,185,410 | -0.08(-0.36%) |
Jul 22, 2004 | 22.21 | 22.34 | 21.88 | 22.24 | 2,481,293 | +0.00(+0.00%) |
Jul 21, 2004 | 22.69 | 22.77 | 22.24 | 22.24 | 1,317,558 | -0.35(-1.56%) |
Jul 20, 2004 | 22.63 | 22.68 | 22.40 | 22.60 | 1,972,812 | -0.09(-0.39%) |
Jul 19, 2004 | 22.87 | 22.91 | 22.58 | 22.68 | 2,510,804 | -0.19(-0.82%) |
Jul 16, 2004 | 23.47 | 23.47 | 22.87 | 22.87 | 2,370,038 | -0.41(-1.78%) |
Jul 15, 2004 | 23.59 | 23.74 | 23.28 | 23.28 | 1,034,720 | -0.33(-1.38%) |
Jul 14, 2004 | 23.36 | 23.84 | 23.31 | 23.61 | 888,470 | +0.09(+0.39%) |
Jul 13, 2004 | 23.46 | 23.63 | 23.40 | 23.52 | 638,800 | -0.03(-0.13%) |
Jul 12, 2004 | 23.47 | 23.60 | 23.26 | 23.55 | 827,881 | +0.13(+0.57%) |
Jul 09, 2004 | 23.18 | 23.59 | 23.18 | 23.41 | 1,367,701 | +0.28(+1.19%) |
Jul 08, 2004 | 23.10 | 23.51 | 22.96 | 23.14 | 1,049,868 | -0.06(-0.25%) |
Jul 07, 2004 | 23.17 | 23.33 | 23.12 | 23.20 | 969,952 | -0.10(-0.43%) |
Jul 06, 2004 | 23.14 | 23.35 | 23.05 | 23.30 | 1,728,365 | +0.11(+0.48%) |
Jul 02, 2004 | 23.36 | 23.39 | 23.02 | 23.18 | 866,794 | -0.27(-1.14%) |
Jul 01, 2004 | 23.93 | 24.03 | 23.21 | 23.45 | 1,722,619 | -0.47(-1.98%) |
Jun 30, 2004 | 23.99 | 24.05 | 23.81 | 23.93 | 1,173,658 | -0.14(-0.57%) |
Jun 29, 2004 | 23.57 | 24.08 | 23.54 | 24.07 | 1,505,855 | +0.54(+2.28%) |
Jun 28, 2004 | 23.74 | 23.76 | 23.45 | 23.53 | 1,135,006 | -0.13(-0.57%) |
Jun 25, 2004 | 23.60 | 23.78 | 23.47 | 23.66 | 1,916,662 | +0.07(+0.29%) |
Jun 24, 2004 | 23.75 | 23.84 | 23.59 | 23.59 | 1,075,462 | -0.21(-0.90%) |
Jun 23, 2004 | 23.59 | 23.91 | 23.11 | 23.81 | 1,000,769 | +0.25(+1.06%) |
Jun 22, 2004 | 23.43 | 23.63 | 23.26 | 23.56 | 990,845 | +0.09(+0.38%) |
Jun 21, 2004 | 23.72 | 23.72 | 23.44 | 23.47 | 1,036,810 | -0.08(-0.34%) |
Jun 18, 2004 | 23.08 | 23.73 | 23.07 | 23.55 | 1,531,710 | +0.48(+2.07%) |
Jun 17, 2004 | 23.09 | 23.12 | 22.94 | 23.07 | 546,610 | -0.01(-0.03%) |
Jun 16, 2004 | 23.01 | 23.13 | 22.79 | 23.08 | 1,526,226 | +0.10(+0.43%) |
Jun 15, 2004 | 23.15 | 23.28 | 22.90 | 22.98 | 1,460,152 | +0.04(+0.18%) |
Jun 14, 2004 | 23.35 | 23.35 | 22.92 | 22.94 | 1,142,841 | -0.41(-1.75%) |
Jun 10, 2004 | 23.45 | 23.46 | 23.27 | 23.35 | 620,519 | +0.07(+0.28%) |
Jun 09, 2004 | 23.38 | 23.48 | 23.25 | 23.28 | 1,060,053 | -0.10(-0.44%) |
Jun 08, 2004 | 23.39 | 23.40 | 23.21 | 23.39 | 1,056,136 | -0.01(-0.03%) |
Jun 07, 2004 | 23.22 | 23.43 | 23.17 | 23.40 | 985,361 | +0.35(+1.53%) |
Jun 04, 2004 | 22.94 | 23.19 | 22.91 | 23.04 | 1,191,156 | +0.34(+1.48%) |
Jun 03, 2004 | 23.07 | 23.07 | 22.71 | 22.71 | 988,495 | -0.36(-1.56%) |
Jun 02, 2004 | 23.07 | 23.13 | 22.80 | 23.07 | 797,325 | +0.18(+0.79%) |