Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.40 | 20.47 | 20.28 | 20.47 | 1,419,854 | +0.14(+0.71%) |
Aug 30, 2004 | 20.57 | 20.60 | 20.29 | 20.33 | 1,610,679 | -0.25(-1.21%) |
Aug 27, 2004 | 20.74 | 20.74 | 20.55 | 20.57 | 1,403,314 | -0.28(-1.35%) |
Aug 26, 2004 | 20.67 | 20.91 | 20.61 | 20.86 | 2,142,722 | +0.16(+0.76%) |
Aug 25, 2004 | 20.55 | 20.72 | 20.48 | 20.70 | 1,174,814 | +0.17(+0.83%) |
Aug 24, 2004 | 20.44 | 20.55 | 20.40 | 20.53 | 1,065,924 | +0.08(+0.38%) |
Aug 23, 2004 | 20.40 | 20.57 | 20.38 | 20.45 | 1,148,319 | +0.05(+0.22%) |
Aug 20, 2004 | 20.23 | 20.41 | 20.16 | 20.40 | 1,468,402 | +0.18(+0.90%) |
Aug 19, 2004 | 20.20 | 20.30 | 20.04 | 20.22 | 1,566,265 | -0.08(-0.42%) |
Aug 18, 2004 | 20.10 | 20.33 | 20.06 | 20.31 | 1,641,615 | +0.22(+1.07%) |
Aug 17, 2004 | 20.07 | 20.24 | 20.00 | 20.09 | 1,819,882 | +0.10(+0.52%) |
Aug 16, 2004 | 19.75 | 19.99 | 19.72 | 19.99 | 1,612,517 | +0.22(+1.09%) |
Aug 13, 2004 | 19.80 | 19.86 | 19.65 | 19.77 | 1,409,133 | -0.10(-0.53%) |
Aug 12, 2004 | 19.81 | 19.98 | 19.76 | 19.88 | 1,639,165 | -0.04(-0.20%) |
Aug 11, 2004 | 19.59 | 19.92 | 19.52 | 19.92 | 2,590,074 | +0.33(+1.70%) |
Aug 10, 2004 | 19.52 | 19.63 | 19.43 | 19.58 | 1,549,572 | +0.16(+0.81%) |
Aug 09, 2004 | 19.43 | 19.54 | 19.36 | 19.43 | 1,172,823 | +0.00(+0.00%) |
Aug 06, 2004 | 19.47 | 19.65 | 19.39 | 19.43 | 1,545,131 | -0.20(-1.03%) |
Aug 05, 2004 | 19.80 | 19.92 | 19.58 | 19.63 | 1,388,458 | -0.22(-1.12%) |
Aug 04, 2004 | 19.75 | 19.88 | 19.63 | 19.85 | 1,637,327 | +0.07(+0.33%) |
Aug 03, 2004 | 19.83 | 19.90 | 19.73 | 19.78 | 1,591,994 | -0.13(-0.66%) |
Aug 02, 2004 | 19.65 | 19.94 | 19.56 | 19.92 | 2,070,435 | +0.21(+1.06%) |
Jul 30, 2004 | 19.93 | 19.94 | 19.58 | 19.71 | 2,814,592 | -0.18(-0.92%) |
Jul 29, 2004 | 19.65 | 19.98 | 19.62 | 19.89 | 1,997,689 | +0.24(+1.23%) |
Jul 28, 2004 | 19.59 | 19.72 | 19.46 | 19.65 | 1,662,444 | +0.01(+0.03%) |
Jul 27, 2004 | 19.46 | 19.68 | 19.46 | 19.64 | 2,292,962 | +0.31(+1.62%) |
Jul 26, 2004 | 19.16 | 19.41 | 19.16 | 19.33 | 2,159,262 | +0.18(+0.92%) |
Jul 23, 2004 | 19.18 | 19.18 | 19.04 | 19.15 | 1,327,811 | -0.03(-0.17%) |
Jul 22, 2004 | 19.12 | 19.24 | 18.94 | 19.18 | 1,873,484 | -0.04(-0.20%) |
Jul 21, 2004 | 19.54 | 19.56 | 19.17 | 19.22 | 1,386,008 | -0.19(-0.98%) |
Jul 20, 2004 | 19.26 | 19.48 | 19.11 | 19.41 | 2,060,327 | +0.22(+1.12%) |
Jul 19, 2004 | 19.13 | 19.29 | 18.99 | 19.20 | 1,602,562 | +0.20(+1.07%) |
Jul 16, 2004 | 19.57 | 19.57 | 18.96 | 18.99 | 2,046,697 | -0.24(-1.22%) |
Jul 15, 2004 | 19.13 | 19.25 | 18.94 | 19.23 | 2,435,851 | +0.12(+0.65%) |
Jul 14, 2004 | 19.13 | 19.33 | 19.03 | 19.11 | 1,581,887 | -0.19(-0.98%) |
Jul 13, 2004 | 19.46 | 19.48 | 19.25 | 19.29 | 1,817,585 | -0.06(-0.30%) |
Jul 12, 2004 | 19.24 | 19.40 | 19.22 | 19.35 | 1,453,241 | +0.15(+0.78%) |
Jul 09, 2004 | 19.38 | 19.40 | 19.20 | 19.20 | 1,365,945 | -0.08(-0.41%) |
Jul 08, 2004 | 19.50 | 19.58 | 19.28 | 19.28 | 1,231,939 | -0.22(-1.14%) |
Jul 07, 2004 | 19.28 | 19.56 | 19.28 | 19.50 | 1,723,704 | +0.19(+0.98%) |
Jul 06, 2004 | 19.42 | 19.49 | 19.31 | 19.31 | 1,199,471 | -0.10(-0.54%) |
Jul 02, 2004 | 19.44 | 19.54 | 19.38 | 19.42 | 1,559,527 | +0.05(+0.24%) |
Jul 01, 2004 | 19.52 | 19.59 | 19.31 | 19.37 | 2,005,806 | -0.14(-0.74%) |
Jun 30, 2004 | 19.42 | 19.58 | 19.37 | 19.52 | 3,398,246 | +0.21(+1.08%) |
Jun 29, 2004 | 19.54 | 19.54 | 19.31 | 19.31 | 1,813,603 | -0.22(-1.14%) |
Jun 28, 2004 | 19.69 | 19.81 | 19.53 | 19.53 | 2,000,905 | -0.06(-0.30%) |
Jun 25, 2004 | 19.78 | 19.84 | 19.59 | 19.59 | 2,850,582 | -0.13(-0.66%) |
Jun 24, 2004 | 19.86 | 19.97 | 19.72 | 19.72 | 1,974,563 | -0.10(-0.49%) |
Jun 23, 2004 | 19.80 | 19.90 | 19.65 | 19.82 | 1,804,720 | +0.04(+0.20%) |
Jun 22, 2004 | 19.65 | 19.87 | 19.61 | 19.78 | 2,647,505 | +0.20(+1.00%) |
Jun 21, 2004 | 19.62 | 19.76 | 19.52 | 19.58 | 1,888,493 | +0.03(+0.13%) |
Jun 18, 2004 | 19.59 | 19.71 | 19.43 | 19.56 | 3,002,813 | -0.03(-0.17%) |
Jun 17, 2004 | 19.59 | 19.70 | 19.43 | 19.59 | 1,781,747 | +0.00(+0.00%) |
Jun 16, 2004 | 19.83 | 19.83 | 19.58 | 19.59 | 2,623,001 | -0.14(-0.70%) |
Jun 15, 2004 | 19.84 | 20.01 | 19.64 | 19.73 | 3,285,375 | +0.12(+0.60%) |
Jun 14, 2004 | 19.99 | 19.99 | 19.61 | 19.61 | 2,075,183 | -0.38(-1.89%) |
Jun 10, 2004 | 20.02 | 20.02 | 19.87 | 19.99 | 1,761,838 | +0.14(+0.72%) |
Jun 09, 2004 | 20.18 | 20.20 | 19.82 | 19.84 | 2,180,550 | -0.33(-1.65%) |
Jun 08, 2004 | 20.19 | 20.24 | 20.08 | 20.18 | 1,897,529 | -0.08(-0.42%) |
Jun 07, 2004 | 20.01 | 20.27 | 20.01 | 20.26 | 1,441,601 | +0.33(+1.64%) |
Jun 04, 2004 | 20.05 | 20.07 | 19.88 | 19.93 | 2,467,400 | +0.09(+0.46%) |
Jun 03, 2004 | 20.14 | 20.15 | 19.84 | 19.84 | 3,627,818 | -0.30(-1.49%) |
Jun 02, 2004 | 20.24 | 20.27 | 20.14 | 20.14 | 3,308,041 | -0.10(-0.48%) |