Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.76 | 22.87 | 22.71 | 22.87 | 768,455 | +0.12(+0.55%) |
Aug 30, 2004 | 23.00 | 23.00 | 22.72 | 22.75 | 141,483 | -0.29(-1.25%) |
Aug 27, 2004 | 22.80 | 23.04 | 22.80 | 23.03 | 478,935 | +0.16(+0.71%) |
Aug 26, 2004 | 22.90 | 22.91 | 22.79 | 22.87 | 854,039 | -0.03(-0.14%) |
Aug 25, 2004 | 22.76 | 22.90 | 22.65 | 22.90 | 192,499 | +0.22(+0.96%) |
Aug 24, 2004 | 22.67 | 22.79 | 22.63 | 22.68 | 569,274 | +0.02(+0.07%) |
Aug 23, 2004 | 22.65 | 22.81 | 22.63 | 22.67 | 171,039 | -0.05(-0.21%) |
Aug 20, 2004 | 22.52 | 22.75 | 22.49 | 22.72 | 165,899 | +0.19(+0.83%) |
Aug 19, 2004 | 22.65 | 22.65 | 22.43 | 22.53 | 1,082,777 | -0.08(-0.34%) |
Aug 18, 2004 | 22.22 | 22.63 | 22.22 | 22.61 | 911,224 | +0.30(+1.33%) |
Aug 17, 2004 | 22.26 | 22.41 | 22.22 | 22.31 | 182,476 | +0.03(+0.14%) |
Aug 16, 2004 | 22.06 | 22.33 | 22.03 | 22.28 | 826,796 | +0.30(+1.35%) |
Aug 13, 2004 | 22.22 | 22.26 | 21.94 | 21.98 | 1,399,412 | -0.17(-0.77%) |
Aug 12, 2004 | 22.28 | 22.36 | 22.15 | 22.15 | 657,428 | -0.12(-0.56%) |
Aug 11, 2004 | 21.87 | 22.33 | 21.79 | 22.28 | 2,338,650 | +0.37(+1.67%) |
Aug 10, 2004 | 21.71 | 21.91 | 21.63 | 21.91 | 99,976 | +0.32(+1.48%) |
Aug 09, 2004 | 21.67 | 21.74 | 21.59 | 21.59 | 658,327 | -0.10(-0.47%) |
Aug 06, 2004 | 21.80 | 21.80 | 21.63 | 21.70 | 748,537 | -0.30(-1.38%) |
Aug 05, 2004 | 22.49 | 22.49 | 21.97 | 22.00 | 566,961 | -0.41(-1.84%) |
Aug 04, 2004 | 22.47 | 22.50 | 22.27 | 22.41 | 442,825 | -0.05(-0.21%) |
Aug 03, 2004 | 22.45 | 22.61 | 22.37 | 22.46 | 218,071 | -0.02(-0.10%) |
Aug 02, 2004 | 22.51 | 22.58 | 22.44 | 22.48 | 327,300 | -0.02(-0.10%) |
Jul 30, 2004 | 22.45 | 22.54 | 22.38 | 22.51 | 404,274 | +0.09(+0.38%) |
Jul 29, 2004 | 22.37 | 22.52 | 22.21 | 22.42 | 277,697 | +0.10(+0.45%) |
Jul 28, 2004 | 22.32 | 22.40 | 21.99 | 22.32 | 162,943 | -0.05(-0.24%) |
Jul 27, 2004 | 22.33 | 22.46 | 22.15 | 22.37 | 210,104 | +0.09(+0.42%) |
Jul 26, 2004 | 22.52 | 22.52 | 22.11 | 22.28 | 539,461 | -0.23(-1.00%) |
Jul 23, 2004 | 22.61 | 22.61 | 22.36 | 22.51 | 85,583 | -0.14(-0.62%) |
Jul 22, 2004 | 22.44 | 22.72 | 22.38 | 22.65 | 583,795 | +0.11(+0.48%) |
Jul 21, 2004 | 23.03 | 23.03 | 22.54 | 22.54 | 177,207 | -0.26(-1.13%) |
Jul 20, 2004 | 22.70 | 22.80 | 22.64 | 22.79 | 422,779 | +0.09(+0.41%) |
Jul 19, 2004 | 22.96 | 22.96 | 22.58 | 22.70 | 165,128 | -0.11(-0.48%) |
Jul 16, 2004 | 23.05 | 23.09 | 22.77 | 22.81 | 125,677 | -0.20(-0.88%) |
Jul 15, 2004 | 23.31 | 23.35 | 23.01 | 23.01 | 291,319 | -0.26(-1.10%) |
Jul 14, 2004 | 23.11 | 23.45 | 23.11 | 23.27 | 157,546 | +0.09(+0.37%) |
Jul 13, 2004 | 23.03 | 23.21 | 23.03 | 23.18 | 666,809 | +0.19(+0.81%) |
Jul 12, 2004 | 23.07 | 23.10 | 22.90 | 23.00 | 225,268 | -0.10(-0.44%) |
Jul 09, 2004 | 23.35 | 23.35 | 23.07 | 23.10 | 173,866 | -0.05(-0.24%) |
Jul 08, 2004 | 23.11 | 23.45 | 23.11 | 23.15 | 354,671 | -0.05(-0.23%) |
Jul 07, 2004 | 23.27 | 23.29 | 23.13 | 23.21 | 357,113 | -0.05(-0.23%) |
Jul 06, 2004 | 23.44 | 23.44 | 23.18 | 23.26 | 856,481 | -0.17(-0.73%) |
Jul 02, 2004 | 23.54 | 23.54 | 23.36 | 23.43 | 177,721 | -0.02(-0.07%) |
Jul 01, 2004 | 23.81 | 23.83 | 23.28 | 23.45 | 1,454,026 | -0.33(-1.41%) |
Jun 30, 2004 | 23.73 | 23.84 | 23.64 | 23.78 | 227,195 | +0.09(+0.36%) |
Jun 29, 2004 | 23.59 | 23.80 | 23.57 | 23.70 | 875,500 | +0.12(+0.53%) |
Jun 28, 2004 | 23.77 | 23.79 | 23.48 | 23.57 | 503,351 | -0.12(-0.49%) |
Jun 25, 2004 | 23.73 | 23.85 | 23.64 | 23.69 | 390,910 | -0.21(-0.88%) |
Jun 24, 2004 | 23.89 | 23.96 | 23.84 | 23.90 | 666,937 | +0.01(+0.03%) |
Jun 23, 2004 | 23.81 | 23.93 | 23.69 | 23.89 | 223,597 | +0.14(+0.59%) |
Jun 22, 2004 | 23.85 | 23.85 | 23.61 | 23.75 | 166,798 | -0.10(-0.42%) |
Jun 21, 2004 | 23.98 | 24.01 | 23.83 | 23.85 | 135,186 | -0.16(-0.68%) |
Jun 18, 2004 | 24.01 | 24.09 | 23.98 | 24.01 | 150,350 | -0.08(-0.32%) |
Jun 17, 2004 | 24.05 | 24.09 | 23.92 | 24.09 | 344,263 | +0.04(+0.16%) |
Jun 16, 2004 | 24.12 | 24.14 | 23.99 | 24.05 | 1,056,177 | +0.01(+0.03%) |
Jun 15, 2004 | 24.16 | 24.16 | 23.98 | 24.05 | 225,396 | +0.03(+0.13%) |
Jun 14, 2004 | 24.12 | 24.14 | 23.97 | 24.01 | 168,726 | -0.17(-0.71%) |
Jun 10, 2004 | 24.28 | 24.28 | 24.15 | 24.19 | 160,244 | +0.01(+0.03%) |
Jun 09, 2004 | 24.47 | 24.47 | 24.18 | 24.18 | 139,170 | -0.29(-1.18%) |
Jun 08, 2004 | 24.36 | 24.47 | 24.33 | 24.47 | 305,968 | +0.03(+0.13%) |
Jun 07, 2004 | 24.43 | 24.43 | 24.23 | 24.43 | 315,221 | +0.24(+1.00%) |
Jun 04, 2004 | 24.36 | 24.36 | 24.15 | 24.19 | 453,363 | +0.05(+0.19%) |
Jun 03, 2004 | 24.20 | 24.32 | 24.12 | 24.15 | 153,691 | -0.06(-0.26%) |
Jun 02, 2004 | 24.20 | 24.26 | 24.07 | 24.21 | 179,649 | +0.15(+0.61%) |