Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.91 | 22.09 | 21.62 | 21.86 | 6,975,654 | -0.13(-0.57%) |
Aug 30, 2004 | 22.31 | 22.47 | 21.94 | 21.98 | 5,251,057 | -0.49(-2.19%) |
Aug 27, 2004 | 22.64 | 22.65 | 22.46 | 22.47 | 3,754,417 | -0.19(-0.84%) |
Aug 26, 2004 | 22.75 | 22.83 | 22.64 | 22.67 | 3,079,519 | -0.07(-0.31%) |
Aug 25, 2004 | 22.73 | 22.86 | 22.31 | 22.74 | 3,711,023 | -0.04(-0.19%) |
Aug 24, 2004 | 22.70 | 22.87 | 22.67 | 22.78 | 1,866,131 | +0.14(+0.60%) |
Aug 23, 2004 | 22.89 | 22.94 | 22.58 | 22.64 | 2,420,184 | -0.19(-0.84%) |
Aug 20, 2004 | 22.80 | 23.10 | 22.80 | 22.83 | 3,633,389 | -0.03(-0.14%) |
Aug 19, 2004 | 22.86 | 22.98 | 22.72 | 22.87 | 3,394,996 | -0.08(-0.33%) |
Aug 18, 2004 | 22.77 | 22.99 | 22.68 | 22.94 | 2,374,410 | +0.03(+0.12%) |
Aug 17, 2004 | 22.81 | 23.04 | 22.75 | 22.92 | 2,614,634 | +0.10(+0.45%) |
Aug 16, 2004 | 22.33 | 22.89 | 22.28 | 22.81 | 3,070,181 | +0.58(+2.63%) |
Aug 13, 2004 | 22.49 | 22.50 | 22.12 | 22.23 | 2,177,214 | -0.21(-0.95%) |
Aug 12, 2004 | 22.56 | 22.67 | 22.40 | 22.44 | 3,948,501 | -0.22(-0.99%) |
Aug 11, 2004 | 22.94 | 22.94 | 22.48 | 22.67 | 3,358,560 | -0.45(-1.94%) |
Aug 10, 2004 | 22.77 | 23.12 | 22.77 | 23.11 | 2,293,847 | +0.39(+1.71%) |
Aug 09, 2004 | 22.61 | 22.79 | 22.61 | 22.73 | 3,247,786 | +0.14(+0.63%) |
Aug 06, 2004 | 22.94 | 23.05 | 22.48 | 22.58 | 3,524,263 | -0.49(-2.11%) |
Aug 05, 2004 | 23.57 | 23.73 | 23.00 | 23.07 | 2,338,523 | -0.50(-2.13%) |
Aug 04, 2004 | 23.35 | 23.63 | 23.29 | 23.57 | 2,132,355 | +0.08(+0.33%) |
Aug 03, 2004 | 23.67 | 23.75 | 23.42 | 23.50 | 2,437,579 | -0.27(-1.13%) |
Aug 02, 2004 | 23.62 | 23.82 | 23.35 | 23.76 | 2,575,634 | +0.15(+0.65%) |
Jul 30, 2004 | 23.59 | 23.75 | 23.46 | 23.61 | 2,673,408 | +0.06(+0.26%) |
Jul 29, 2004 | 23.75 | 23.75 | 23.40 | 23.55 | 2,325,157 | -0.22(-0.94%) |
Jul 28, 2004 | 23.65 | 23.77 | 23.29 | 23.77 | 4,575,610 | +0.02(+0.09%) |
Jul 27, 2004 | 23.29 | 23.79 | 23.28 | 23.75 | 5,561,774 | +0.46(+1.97%) |
Jul 26, 2004 | 23.16 | 23.65 | 23.16 | 23.29 | 6,193,827 | +0.19(+0.80%) |
Jul 23, 2004 | 23.10 | 23.32 | 22.83 | 23.11 | 3,953,993 | +0.03(+0.12%) |
Jul 22, 2004 | 23.08 | 23.21 | 22.79 | 23.08 | 3,500,277 | -0.03(-0.14%) |
Jul 21, 2004 | 23.53 | 23.56 | 23.05 | 23.11 | 3,409,827 | -0.33(-1.42%) |
Jul 20, 2004 | 23.58 | 23.70 | 23.34 | 23.45 | 4,911,960 | -0.19(-0.79%) |
Jul 19, 2004 | 23.77 | 23.85 | 23.59 | 23.63 | 2,563,916 | -0.14(-0.57%) |
Jul 16, 2004 | 24.00 | 24.06 | 23.77 | 23.77 | 2,471,635 | -0.01(-0.02%) |
Jul 15, 2004 | 23.84 | 23.97 | 23.75 | 23.77 | 1,977,820 | -0.06(-0.25%) |
Jul 14, 2004 | 23.73 | 23.98 | 23.27 | 23.83 | 3,245,589 | -0.03(-0.14%) |
Jul 13, 2004 | 23.85 | 24.00 | 23.79 | 23.87 | 2,198,819 | +0.09(+0.39%) |
Jul 12, 2004 | 23.46 | 23.78 | 23.39 | 23.77 | 3,088,308 | +0.38(+1.63%) |
Jul 09, 2004 | 23.59 | 23.72 | 23.33 | 23.39 | 3,079,885 | -0.11(-0.46%) |
Jul 08, 2004 | 23.84 | 23.88 | 23.50 | 23.50 | 2,807,619 | -0.34(-1.42%) |
Jul 07, 2004 | 23.81 | 24.01 | 23.76 | 23.84 | 2,853,943 | +0.03(+0.14%) |
Jul 06, 2004 | 23.73 | 23.90 | 23.62 | 23.81 | 2,345,847 | +0.02(+0.09%) |
Jul 02, 2004 | 23.81 | 23.95 | 23.70 | 23.79 | 3,087,758 | -0.25(-1.05%) |
Jul 01, 2004 | 24.25 | 24.39 | 23.98 | 24.04 | 5,149,438 | -0.38(-1.54%) |
Jun 30, 2004 | 24.24 | 24.47 | 24.02 | 24.41 | 3,645,657 | +0.11(+0.47%) |
Jun 29, 2004 | 23.70 | 24.35 | 23.69 | 24.30 | 4,458,428 | +0.55(+2.30%) |
Jun 28, 2004 | 23.84 | 23.90 | 23.66 | 23.75 | 3,111,927 | +0.00(+0.00%) |
Jun 25, 2004 | 23.92 | 24.02 | 23.59 | 23.75 | 3,100,392 | -0.19(-0.78%) |
Jun 24, 2004 | 23.98 | 24.10 | 23.90 | 23.94 | 2,791,323 | -0.11(-0.45%) |
Jun 23, 2004 | 23.93 | 24.08 | 23.78 | 24.05 | 3,122,181 | +0.03(+0.11%) |
Jun 22, 2004 | 23.91 | 24.10 | 23.76 | 24.02 | 4,613,145 | +0.05(+0.21%) |
Jun 21, 2004 | 23.89 | 24.07 | 23.75 | 23.97 | 4,473,808 | +0.09(+0.39%) |
Jun 18, 2004 | 23.41 | 23.97 | 23.38 | 23.88 | 5,142,847 | +0.37(+1.56%) |
Jun 17, 2004 | 23.24 | 23.51 | 23.24 | 23.51 | 3,378,151 | +0.17(+0.73%) |
Jun 16, 2004 | 23.21 | 23.38 | 23.07 | 23.34 | 2,683,113 | +0.13(+0.56%) |
Jun 15, 2004 | 23.10 | 23.33 | 23.00 | 23.21 | 3,319,743 | +0.32(+1.41%) |
Jun 14, 2004 | 23.16 | 23.16 | 22.89 | 22.89 | 2,600,902 | -0.37(-1.60%) |
Jun 10, 2004 | 23.17 | 23.34 | 23.16 | 23.26 | 1,681,202 | +0.13(+0.54%) |
Jun 09, 2004 | 23.28 | 23.34 | 23.08 | 23.14 | 2,430,987 | -0.16(-0.68%) |
Jun 08, 2004 | 23.09 | 23.30 | 23.01 | 23.29 | 2,416,889 | +0.10(+0.45%) |
Jun 07, 2004 | 22.91 | 23.27 | 22.86 | 23.19 | 2,643,380 | +0.38(+1.65%) |
Jun 04, 2004 | 22.77 | 22.92 | 22.60 | 22.81 | 2,303,917 | +0.11(+0.48%) |
Jun 03, 2004 | 23.05 | 23.05 | 22.68 | 22.70 | 2,341,452 | -0.40(-1.73%) |
Jun 02, 2004 | 23.00 | 23.12 | 22.75 | 23.10 | 2,838,196 | +0.10(+0.45%) |