Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.38 | 20.66 | 20.37 | 20.66 | 518,526 | +0.26(+1.29%) |
Aug 30, 2004 | 20.41 | 20.61 | 20.26 | 20.40 | 267,942 | -0.15(-0.74%) |
Aug 27, 2004 | 20.11 | 20.60 | 20.11 | 20.55 | 511,087 | +0.03(+0.12%) |
Aug 26, 2004 | 20.54 | 20.70 | 20.46 | 20.53 | 740,296 | -0.25(-1.18%) |
Aug 25, 2004 | 20.63 | 20.86 | 20.43 | 20.77 | 845,631 | -0.53(-2.50%) |
Aug 24, 2004 | 21.27 | 21.37 | 21.15 | 21.31 | 346,117 | +0.19(+0.88%) |
Aug 23, 2004 | 21.23 | 21.34 | 21.04 | 21.12 | 413,191 | -0.14(-0.64%) |
Aug 20, 2004 | 21.03 | 21.32 | 21.01 | 21.26 | 581,231 | +0.24(+1.13%) |
Aug 19, 2004 | 20.84 | 21.07 | 20.77 | 21.02 | 340,331 | +0.09(+0.44%) |
Aug 18, 2004 | 20.70 | 20.95 | 20.58 | 20.93 | 342,338 | +0.23(+1.11%) |
Aug 17, 2004 | 20.49 | 20.83 | 20.39 | 20.70 | 458,773 | +0.10(+0.49%) |
Aug 16, 2004 | 20.04 | 20.59 | 20.04 | 20.59 | 425,827 | +0.64(+3.18%) |
Aug 13, 2004 | 20.15 | 20.18 | 19.86 | 19.96 | 526,910 | -0.19(-0.97%) |
Aug 12, 2004 | 20.28 | 20.36 | 20.13 | 20.15 | 300,535 | -0.25(-1.20%) |
Aug 11, 2004 | 20.26 | 20.46 | 19.94 | 20.40 | 428,661 | +0.13(+0.63%) |
Aug 10, 2004 | 20.24 | 20.27 | 20.11 | 20.27 | 623,389 | +0.14(+0.67%) |
Aug 09, 2004 | 20.12 | 20.36 | 20.11 | 20.14 | 1,355,537 | +0.06(+0.29%) |
Aug 06, 2004 | 20.28 | 20.39 | 20.04 | 20.08 | 471,999 | -0.25(-1.25%) |
Aug 05, 2004 | 20.66 | 20.72 | 20.31 | 20.33 | 460,072 | -0.34(-1.64%) |
Aug 04, 2004 | 20.18 | 20.73 | 20.10 | 20.67 | 702,272 | +0.51(+2.52%) |
Aug 03, 2004 | 20.37 | 20.41 | 20.14 | 20.16 | 802,293 | -0.29(-1.41%) |
Aug 02, 2004 | 20.24 | 20.48 | 20.12 | 20.45 | 688,810 | +0.03(+0.12%) |
Jul 30, 2004 | 20.43 | 20.47 | 20.11 | 20.43 | 660,114 | -0.15(-0.74%) |
Jul 29, 2004 | 20.58 | 20.74 | 20.43 | 20.58 | 360,996 | +0.00(+0.00%) |
Jul 28, 2004 | 20.50 | 20.67 | 20.27 | 20.58 | 508,016 | +0.13(+0.62%) |
Jul 27, 2004 | 20.43 | 20.56 | 20.36 | 20.45 | 351,549 | +0.02(+0.08%) |
Jul 26, 2004 | 20.22 | 20.46 | 20.17 | 20.43 | 526,320 | +0.17(+0.84%) |
Jul 23, 2004 | 20.28 | 20.43 | 19.93 | 20.26 | 508,725 | -0.06(-0.29%) |
Jul 22, 2004 | 20.15 | 20.41 | 20.03 | 20.32 | 502,702 | +0.08(+0.42%) |
Jul 21, 2004 | 20.32 | 20.44 | 20.15 | 20.24 | 483,926 | -0.08(-0.42%) |
Jul 20, 2004 | 19.74 | 20.32 | 19.62 | 20.32 | 467,630 | +0.63(+3.18%) |
Jul 19, 2004 | 19.73 | 19.98 | 19.58 | 19.70 | 361,586 | -0.13(-0.64%) |
Jul 16, 2004 | 20.29 | 20.29 | 19.81 | 19.82 | 367,137 | -0.29(-1.43%) |
Jul 15, 2004 | 19.88 | 20.24 | 19.86 | 20.11 | 530,807 | +0.23(+1.15%) |
Jul 14, 2004 | 19.72 | 20.18 | 19.67 | 19.88 | 707,822 | -0.09(-0.47%) |
Jul 13, 2004 | 19.48 | 19.98 | 19.14 | 19.98 | 911,052 | +0.24(+1.20%) |
Jul 12, 2004 | 19.75 | 19.85 | 19.65 | 19.74 | 587,844 | +0.05(+0.26%) |
Jul 09, 2004 | 19.90 | 20.00 | 19.62 | 19.69 | 1,019,930 | -0.28(-1.40%) |
Jul 08, 2004 | 20.11 | 20.22 | 19.96 | 19.97 | 574,146 | -0.29(-1.42%) |
Jul 07, 2004 | 20.20 | 20.39 | 20.20 | 20.26 | 433,975 | -0.02(-0.08%) |
Jul 06, 2004 | 20.43 | 20.44 | 20.27 | 20.27 | 752,105 | -0.11(-0.54%) |
Jul 02, 2004 | 20.49 | 20.54 | 20.35 | 20.38 | 429,605 | -0.20(-0.99%) |
Jul 01, 2004 | 20.96 | 20.96 | 20.52 | 20.59 | 495,499 | -0.37(-1.78%) |
Jun 30, 2004 | 20.96 | 21.04 | 20.59 | 20.96 | 564,699 | +0.01(+0.04%) |
Jun 29, 2004 | 20.95 | 21.09 | 20.84 | 20.95 | 459,246 | +0.04(+0.20%) |
Jun 28, 2004 | 21.41 | 21.47 | 20.86 | 20.91 | 421,457 | -0.50(-2.33%) |
Jun 25, 2004 | 21.08 | 21.41 | 20.87 | 21.41 | 717,033 | +0.25(+1.20%) |
Jun 24, 2004 | 21.22 | 21.24 | 21.08 | 21.15 | 501,521 | -0.11(-0.52%) |
Jun 23, 2004 | 20.98 | 21.28 | 20.71 | 21.26 | 425,000 | +0.23(+1.09%) |
Jun 22, 2004 | 21.11 | 21.18 | 20.93 | 21.04 | 396,895 | -0.08(-0.40%) |
Jun 21, 2004 | 21.17 | 21.31 | 21.01 | 21.12 | 433,502 | -0.03(-0.16%) |
Jun 18, 2004 | 21.31 | 21.44 | 20.98 | 21.15 | 836,538 | -0.30(-1.38%) |
Jun 17, 2004 | 21.39 | 21.53 | 21.15 | 21.45 | 431,495 | -0.07(-0.32%) |
Jun 16, 2004 | 21.42 | 21.58 | 21.37 | 21.52 | 506,953 | +0.04(+0.20%) |
Jun 15, 2004 | 21.15 | 21.49 | 21.15 | 21.48 | 775,014 | +0.35(+1.64%) |
Jun 14, 2004 | 20.96 | 21.24 | 20.96 | 21.13 | 602,723 | +0.01(+0.04%) |
Jun 10, 2004 | 21.04 | 21.23 | 20.98 | 21.12 | 326,868 | +0.14(+0.69%) |
Jun 09, 2004 | 21.25 | 21.53 | 20.96 | 20.98 | 592,922 | -0.44(-2.06%) |
Jun 08, 2004 | 21.14 | 21.46 | 21.09 | 21.42 | 565,998 | +0.28(+1.32%) |
Jun 07, 2004 | 20.88 | 21.16 | 20.75 | 21.14 | 515,220 | +0.26(+1.26%) |
Jun 04, 2004 | 20.98 | 21.03 | 20.76 | 20.87 | 587,490 | -0.11(-0.52%) |
Jun 03, 2004 | 20.75 | 21.07 | 20.55 | 20.98 | 643,346 | +0.25(+1.18%) |
Jun 02, 2004 | 20.64 | 20.87 | 20.51 | 20.74 | 523,132 | +0.24(+1.16%) |