Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.95 | 21.95 | 21.37 | 21.64 | 454,100 | -0.06(-0.28%) |
Aug 30, 2004 | 22.10 | 22.27 | 21.70 | 21.70 | 600,900 | -0.45(-2.03%) |
Aug 27, 2004 | 22.40 | 22.46 | 22.12 | 22.15 | 1,134,400 | -0.20(-0.89%) |
Aug 26, 2004 | 22.65 | 22.87 | 22.35 | 22.35 | 1,365,500 | -0.46(-2.02%) |
Aug 25, 2004 | 22.54 | 23.05 | 22.00 | 22.81 | 1,189,800 | +0.31(+1.38%) |
Aug 24, 2004 | 22.90 | 23.12 | 22.27 | 22.50 | 663,900 | -0.31(-1.36%) |
Aug 23, 2004 | 23.24 | 23.34 | 22.81 | 22.81 | 867,000 | -0.43(-1.85%) |
Aug 20, 2004 | 22.48 | 23.33 | 22.48 | 23.24 | 541,100 | +0.56(+2.47%) |
Aug 19, 2004 | 22.85 | 23.00 | 22.66 | 22.68 | 954,200 | -0.17(-0.74%) |
Aug 18, 2004 | 21.80 | 22.91 | 21.63 | 22.85 | 875,900 | +1.01(+4.62%) |
Aug 17, 2004 | 21.52 | 21.85 | 21.47 | 21.84 | 589,200 | +0.42(+1.96%) |
Aug 16, 2004 | 21.10 | 21.59 | 20.94 | 21.42 | 657,700 | +0.52(+2.49%) |
Aug 13, 2004 | 20.82 | 21.24 | 20.68 | 20.90 | 521,800 | +0.06(+0.29%) |
Aug 12, 2004 | 20.92 | 21.25 | 20.65 | 20.84 | 1,384,100 | -0.43(-2.02%) |
Aug 11, 2004 | 21.66 | 21.67 | 20.74 | 21.27 | 1,387,400 | -0.68(-3.10%) |
Aug 10, 2004 | 21.70 | 21.99 | 21.66 | 21.95 | 901,200 | +0.36(+1.67%) |
Aug 09, 2004 | 21.95 | 22.03 | 21.58 | 21.59 | 1,167,400 | -0.24(-1.10%) |
Aug 06, 2004 | 22.51 | 22.57 | 21.77 | 21.83 | 842,300 | -0.93(-4.09%) |
Aug 05, 2004 | 22.97 | 23.31 | 22.67 | 22.76 | 817,300 | +0.07(+0.31%) |
Aug 04, 2004 | 22.60 | 23.02 | 22.35 | 22.69 | 862,000 | +0.04(+0.18%) |
Aug 03, 2004 | 23.80 | 23.80 | 22.35 | 22.65 | 996,300 | -1.15(-4.83%) |
Aug 02, 2004 | 23.66 | 23.98 | 23.25 | 23.80 | 896,400 | +0.14(+0.59%) |
Jul 30, 2004 | 23.63 | 23.84 | 23.35 | 23.66 | 884,100 | -0.07(-0.29%) |
Jul 29, 2004 | 23.10 | 23.77 | 22.75 | 23.73 | 1,060,200 | +0.67(+2.91%) |
Jul 28, 2004 | 23.03 | 23.27 | 22.41 | 23.06 | 1,023,100 | +0.03(+0.13%) |
Jul 27, 2004 | 22.35 | 23.25 | 22.05 | 23.03 | 1,126,100 | +0.78(+3.51%) |
Jul 26, 2004 | 22.33 | 22.72 | 22.01 | 22.25 | 905,400 | -0.11(-0.49%) |
Jul 23, 2004 | 22.42 | 22.63 | 21.95 | 22.36 | 1,211,200 | -0.48(-2.10%) |
Jul 22, 2004 | 21.99 | 22.87 | 21.53 | 22.84 | 1,448,500 | +0.86(+3.91%) |
Jul 21, 2004 | 23.04 | 23.22 | 21.98 | 21.98 | 1,051,000 | -0.82(-3.60%) |
Jul 20, 2004 | 22.41 | 22.94 | 21.86 | 22.80 | 1,768,100 | +0.38(+1.69%) |
Jul 19, 2004 | 22.81 | 23.09 | 22.26 | 22.42 | 1,165,500 | -0.39(-1.71%) |
Jul 16, 2004 | 23.65 | 23.75 | 22.61 | 22.81 | 814,500 | -0.72(-3.06%) |
Jul 15, 2004 | 23.05 | 23.93 | 22.76 | 23.53 | 1,220,300 | +0.58(+2.53%) |
Jul 14, 2004 | 23.40 | 23.40 | 22.76 | 22.95 | 1,405,000 | -0.92(-3.85%) |
Jul 13, 2004 | 23.10 | 24.05 | 22.75 | 23.87 | 1,164,100 | +0.76(+3.29%) |
Jul 12, 2004 | 24.09 | 24.09 | 22.59 | 23.11 | 1,198,700 | -0.99(-4.11%) |
Jul 09, 2004 | 23.80 | 24.17 | 23.70 | 24.10 | 717,600 | +0.70(+2.99%) |
Jul 08, 2004 | 23.95 | 24.13 | 23.37 | 23.40 | 1,054,800 | -0.58(-2.42%) |
Jul 07, 2004 | 23.98 | 24.45 | 23.81 | 23.98 | 886,700 | +0.01(+0.04%) |
Jul 06, 2004 | 24.45 | 24.46 | 23.67 | 23.97 | 926,700 | -0.50(-2.04%) |
Jul 02, 2004 | 25.01 | 25.18 | 24.37 | 24.47 | 1,149,600 | -0.53(-2.12%) |
Jul 01, 2004 | 26.82 | 26.82 | 24.76 | 25.00 | 1,552,600 | -1.82(-6.79%) |
Jun 30, 2004 | 26.35 | 26.87 | 26.10 | 26.82 | 1,076,300 | +0.53(+2.02%) |
Jun 29, 2004 | 26.10 | 26.45 | 26.05 | 26.29 | 801,900 | +0.04(+0.15%) |
Jun 28, 2004 | 26.70 | 26.76 | 26.15 | 26.25 | 910,500 | -0.25(-0.94%) |
Jun 25, 2004 | 26.25 | 26.78 | 26.25 | 26.50 | 634,400 | +0.45(+1.73%) |
Jun 24, 2004 | 26.15 | 26.35 | 25.90 | 26.05 | 633,000 | -0.03(-0.12%) |
Jun 23, 2004 | 25.53 | 26.16 | 25.35 | 26.08 | 503,900 | +0.55(+2.15%) |
Jun 22, 2004 | 25.02 | 25.77 | 24.97 | 25.53 | 787,500 | +0.56(+2.24%) |
Jun 21, 2004 | 25.62 | 25.75 | 24.90 | 24.97 | 607,300 | -0.65(-2.54%) |
Jun 18, 2004 | 24.95 | 25.86 | 24.94 | 25.62 | 885,700 | +0.14(+0.55%) |
Jun 17, 2004 | 26.42 | 26.42 | 25.30 | 25.48 | 943,100 | -1.18(-4.43%) |
Jun 16, 2004 | 26.71 | 26.80 | 26.18 | 26.66 | 575,600 | -0.04(-0.15%) |
Jun 15, 2004 | 26.42 | 27.14 | 26.40 | 26.70 | 495,300 | +0.35(+1.33%) |
Jun 14, 2004 | 27.31 | 27.38 | 26.01 | 26.35 | 758,600 | -0.95(-3.48%) |
Jun 10, 2004 | 27.45 | 27.73 | 27.21 | 27.30 | 981,000 | +0.08(+0.29%) |
Jun 09, 2004 | 27.79 | 27.80 | 27.21 | 27.22 | 711,800 | -0.55(-1.98%) |
Jun 08, 2004 | 27.15 | 27.85 | 27.02 | 27.77 | 645,600 | +0.66(+2.43%) |
Jun 07, 2004 | 27.32 | 27.44 | 27.02 | 27.11 | 1,122,700 | -0.06(-0.22%) |
Jun 04, 2004 | 26.95 | 27.66 | 26.90 | 27.17 | 527,400 | +0.47(+1.76%) |
Jun 03, 2004 | 27.10 | 27.21 | 26.56 | 26.70 | 826,900 | -0.46(-1.69%) |
Jun 02, 2004 | 27.31 | 27.47 | 27.00 | 27.16 | 526,000 | -0.15(-0.55%) |