Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.91 | 21.01 | 20.81 | 20.92 | 2,846,714 | +0.06(+0.27%) |
Aug 30, 2004 | 20.88 | 20.95 | 20.82 | 20.86 | 1,210,594 | +0.01(+0.02%) |
Aug 27, 2004 | 20.94 | 20.94 | 20.83 | 20.86 | 1,581,678 | -0.03(-0.12%) |
Aug 26, 2004 | 20.86 | 20.98 | 20.85 | 20.88 | 1,391,038 | -0.02(-0.07%) |
Aug 25, 2004 | 20.70 | 20.97 | 20.65 | 20.90 | 2,427,921 | +0.16(+0.75%) |
Aug 24, 2004 | 20.62 | 20.79 | 20.61 | 20.74 | 1,948,916 | +0.14(+0.68%) |
Aug 23, 2004 | 20.49 | 20.69 | 20.47 | 20.60 | 1,951,224 | +0.05(+0.25%) |
Aug 20, 2004 | 20.40 | 20.63 | 20.40 | 20.55 | 873,366 | +0.03(+0.15%) |
Aug 19, 2004 | 20.61 | 20.70 | 20.42 | 20.52 | 799,496 | -0.13(-0.63%) |
Aug 18, 2004 | 20.37 | 20.65 | 20.34 | 20.65 | 1,177,121 | +0.28(+1.38%) |
Aug 17, 2004 | 20.36 | 20.41 | 20.25 | 20.37 | 1,599,377 | -0.05(-0.25%) |
Aug 16, 2004 | 20.24 | 20.49 | 20.24 | 20.42 | 1,003,987 | +0.11(+0.56%) |
Aug 13, 2004 | 20.46 | 20.46 | 20.24 | 20.30 | 1,160,192 | -0.13(-0.64%) |
Aug 12, 2004 | 20.40 | 20.64 | 20.25 | 20.43 | 1,644,584 | +0.04(+0.18%) |
Aug 11, 2004 | 20.36 | 20.41 | 20.21 | 20.40 | 2,374,826 | +0.03(+0.15%) |
Aug 10, 2004 | 20.44 | 20.44 | 20.30 | 20.37 | 3,462,687 | -0.15(-0.71%) |
Aug 09, 2004 | 20.74 | 20.74 | 20.49 | 20.51 | 2,959,636 | -0.23(-1.10%) |
Aug 06, 2004 | 20.80 | 20.98 | 20.74 | 20.74 | 3,463,841 | -0.06(-0.28%) |
Aug 05, 2004 | 20.78 | 20.98 | 20.73 | 20.80 | 3,695,457 | +0.08(+0.40%) |
Aug 04, 2004 | 20.34 | 20.73 | 20.20 | 20.72 | 5,044,366 | +0.18(+0.86%) |
Aug 03, 2004 | 20.59 | 20.72 | 20.49 | 20.54 | 1,748,080 | -0.01(-0.05%) |
Aug 02, 2004 | 20.33 | 20.57 | 20.27 | 20.55 | 3,260,312 | +0.22(+1.10%) |
Jul 30, 2004 | 20.23 | 20.36 | 20.20 | 20.33 | 1,807,330 | +0.10(+0.49%) |
Jul 29, 2004 | 19.99 | 20.27 | 19.94 | 20.23 | 1,737,499 | +0.37(+1.86%) |
Jul 28, 2004 | 19.72 | 19.90 | 19.65 | 19.86 | 2,024,518 | +0.15(+0.74%) |
Jul 27, 2004 | 19.67 | 19.83 | 19.55 | 19.71 | 1,689,599 | +0.05(+0.24%) |
Jul 26, 2004 | 19.84 | 19.88 | 19.63 | 19.67 | 1,376,995 | -0.09(-0.47%) |
Jul 23, 2004 | 19.96 | 19.96 | 19.71 | 19.76 | 1,350,832 | -0.20(-1.02%) |
Jul 22, 2004 | 20.10 | 20.26 | 19.79 | 19.96 | 2,766,302 | -0.04(-0.21%) |
Jul 21, 2004 | 20.33 | 20.34 | 20.00 | 20.00 | 3,789,911 | -0.33(-1.64%) |
Jul 20, 2004 | 20.22 | 20.36 | 20.12 | 20.34 | 1,845,035 | +0.07(+0.36%) |
Jul 19, 2004 | 20.07 | 20.30 | 20.05 | 20.26 | 1,825,413 | +0.23(+1.14%) |
Jul 16, 2004 | 19.98 | 20.06 | 19.87 | 20.03 | 1,382,959 | +0.15(+0.73%) |
Jul 15, 2004 | 19.88 | 20.01 | 19.86 | 19.89 | 1,078,434 | +0.01(+0.05%) |
Jul 14, 2004 | 19.64 | 19.90 | 19.60 | 19.88 | 1,316,975 | +0.23(+1.16%) |
Jul 13, 2004 | 19.59 | 19.65 | 19.47 | 19.65 | 754,865 | +0.10(+0.53%) |
Jul 12, 2004 | 19.68 | 19.74 | 19.49 | 19.55 | 1,288,696 | -0.18(-0.90%) |
Jul 09, 2004 | 19.68 | 19.81 | 19.55 | 19.72 | 1,936,411 | +0.04(+0.21%) |
Jul 08, 2004 | 19.71 | 19.75 | 19.62 | 19.68 | 1,695,370 | -0.03(-0.16%) |
Jul 07, 2004 | 19.51 | 19.73 | 19.42 | 19.71 | 1,266,381 | +0.18(+0.93%) |
Jul 06, 2004 | 19.39 | 19.57 | 19.34 | 19.53 | 1,348,524 | +0.14(+0.70%) |
Jul 02, 2004 | 19.43 | 19.57 | 19.35 | 19.39 | 1,064,391 | +0.02(+0.11%) |
Jul 01, 2004 | 19.55 | 19.57 | 19.25 | 19.37 | 1,374,687 | -0.07(-0.37%) |
Jun 30, 2004 | 19.41 | 19.51 | 19.18 | 19.45 | 1,901,400 | +0.08(+0.43%) |
Jun 29, 2004 | 19.59 | 19.61 | 19.34 | 19.36 | 1,557,055 | -0.17(-0.85%) |
Jun 28, 2004 | 19.44 | 19.67 | 19.42 | 19.53 | 1,443,748 | +0.09(+0.45%) |
Jun 25, 2004 | 19.60 | 19.60 | 19.37 | 19.44 | 2,891,344 | -0.13(-0.66%) |
Jun 24, 2004 | 19.73 | 19.75 | 19.56 | 19.57 | 2,159,178 | -0.18(-0.92%) |
Jun 23, 2004 | 19.75 | 19.81 | 19.70 | 19.75 | 1,397,964 | +0.00(+0.00%) |
Jun 22, 2004 | 19.75 | 19.83 | 19.61 | 19.75 | 1,625,154 | -0.04(-0.21%) |
Jun 21, 2004 | 19.73 | 19.92 | 19.68 | 19.80 | 1,910,826 | +0.09(+0.47%) |
Jun 18, 2004 | 19.63 | 19.74 | 19.45 | 19.70 | 2,191,881 | -0.05(-0.26%) |
Jun 17, 2004 | 19.77 | 19.78 | 19.62 | 19.75 | 1,219,058 | -0.03(-0.16%) |
Jun 16, 2004 | 19.62 | 19.84 | 19.62 | 19.78 | 1,607,264 | +0.11(+0.55%) |
Jun 15, 2004 | 19.75 | 19.88 | 19.64 | 19.68 | 2,192,650 | +0.04(+0.21%) |
Jun 14, 2004 | 19.65 | 19.77 | 19.50 | 19.63 | 1,568,405 | -0.07(-0.34%) |
Jun 10, 2004 | 19.53 | 19.81 | 19.50 | 19.70 | 3,879,364 | +0.22(+1.12%) |
Jun 09, 2004 | 20.21 | 20.31 | 19.41 | 19.48 | 7,887,233 | -0.79(-3.87%) |
Jun 08, 2004 | 20.45 | 20.45 | 20.22 | 20.27 | 2,201,884 | -0.18(-0.89%) |
Jun 07, 2004 | 20.46 | 20.65 | 20.38 | 20.45 | 1,790,594 | +0.02(+0.10%) |
Jun 04, 2004 | 20.35 | 20.49 | 20.31 | 20.43 | 1,422,779 | +0.20(+0.98%) |
Jun 03, 2004 | 20.27 | 20.39 | 20.13 | 20.23 | 1,505,884 | -0.04(-0.18%) |
Jun 02, 2004 | 20.22 | 20.29 | 20.08 | 20.27 | 1,152,882 | +0.14(+0.70%) |