Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.69 | 21.05 | 20.69 | 21.02 | 758,350 | +0.42(+2.04%) |
Aug 30, 2004 | 20.67 | 20.76 | 20.58 | 20.60 | 405,325 | -0.17(-0.81%) |
Aug 27, 2004 | 20.88 | 20.90 | 20.75 | 20.77 | 435,333 | -0.13(-0.63%) |
Aug 26, 2004 | 20.55 | 21.05 | 20.55 | 20.90 | 1,166,247 | +0.39(+1.89%) |
Aug 25, 2004 | 20.48 | 20.57 | 20.36 | 20.51 | 458,697 | +0.07(+0.32%) |
Aug 24, 2004 | 20.85 | 20.94 | 20.44 | 20.44 | 713,123 | -0.22(-1.06%) |
Aug 23, 2004 | 20.22 | 20.73 | 20.19 | 20.66 | 1,353,370 | +0.56(+2.81%) |
Aug 20, 2004 | 20.15 | 20.36 | 20.08 | 20.10 | 503,495 | -0.02(-0.09%) |
Aug 19, 2004 | 20.25 | 20.34 | 19.98 | 20.12 | 1,677,673 | -0.42(-2.07%) |
Aug 18, 2004 | 20.34 | 20.59 | 20.21 | 20.54 | 727,056 | +0.13(+0.62%) |
Aug 17, 2004 | 20.40 | 20.57 | 20.35 | 20.42 | 556,438 | +0.02(+0.09%) |
Aug 16, 2004 | 20.06 | 20.54 | 20.06 | 20.40 | 1,024,780 | +0.45(+2.25%) |
Aug 13, 2004 | 20.10 | 20.25 | 19.90 | 19.95 | 993,915 | -0.14(-0.72%) |
Aug 12, 2004 | 20.64 | 20.64 | 20.04 | 20.09 | 1,136,454 | -0.56(-2.73%) |
Aug 11, 2004 | 20.39 | 20.76 | 20.25 | 20.66 | 591,804 | +0.12(+0.59%) |
Aug 10, 2004 | 20.41 | 20.57 | 20.29 | 20.54 | 577,872 | +0.17(+0.85%) |
Aug 09, 2004 | 20.34 | 20.46 | 20.16 | 20.36 | 747,847 | +0.05(+0.25%) |
Aug 06, 2004 | 20.75 | 20.75 | 20.27 | 20.31 | 635,745 | -0.55(-2.64%) |
Aug 05, 2004 | 21.06 | 21.27 | 20.85 | 20.86 | 380,032 | -0.25(-1.19%) |
Aug 04, 2004 | 21.09 | 21.20 | 20.94 | 21.12 | 423,330 | -0.04(-0.20%) |
Aug 03, 2004 | 21.40 | 21.62 | 21.11 | 21.16 | 592,447 | -0.24(-1.13%) |
Aug 02, 2004 | 21.09 | 21.47 | 20.91 | 21.40 | 611,524 | +0.17(+0.79%) |
Jul 30, 2004 | 21.25 | 21.32 | 21.05 | 21.23 | 361,813 | -0.09(-0.42%) |
Jul 29, 2004 | 21.26 | 21.35 | 21.02 | 21.32 | 664,253 | +0.06(+0.29%) |
Jul 28, 2004 | 21.60 | 21.61 | 20.86 | 21.26 | 1,254,129 | -0.25(-1.15%) |
Jul 27, 2004 | 21.81 | 21.81 | 21.32 | 21.51 | 1,477,904 | +0.05(+0.24%) |
Jul 26, 2004 | 21.53 | 21.64 | 21.09 | 21.46 | 2,416,947 | +0.43(+2.04%) |
Jul 23, 2004 | 21.09 | 21.37 | 20.43 | 21.03 | 2,708,241 | +0.05(+0.24%) |
Jul 22, 2004 | 20.80 | 21.09 | 20.68 | 20.98 | 1,032,925 | +0.13(+0.63%) |
Jul 21, 2004 | 20.99 | 20.99 | 20.70 | 20.84 | 1,141,384 | -0.21(-1.02%) |
Jul 20, 2004 | 21.16 | 21.16 | 20.94 | 21.06 | 570,156 | +0.00(+0.00%) |
Jul 19, 2004 | 20.97 | 21.10 | 20.86 | 21.06 | 632,316 | +0.07(+0.36%) |
Jul 16, 2004 | 21.02 | 21.05 | 20.86 | 20.98 | 988,342 | +0.01(+0.07%) |
Jul 15, 2004 | 20.99 | 21.03 | 20.85 | 20.97 | 574,657 | -0.06(-0.27%) |
Jul 14, 2004 | 20.56 | 21.19 | 20.56 | 21.03 | 1,553,782 | +0.58(+2.85%) |
Jul 13, 2004 | 20.39 | 20.53 | 20.39 | 20.44 | 742,917 | -0.01(-0.07%) |
Jul 12, 2004 | 20.70 | 20.74 | 20.41 | 20.46 | 1,040,213 | -0.27(-1.31%) |
Jul 09, 2004 | 20.64 | 20.85 | 20.60 | 20.73 | 381,318 | +0.11(+0.52%) |
Jul 08, 2004 | 20.79 | 20.79 | 20.51 | 20.62 | 579,372 | -0.20(-0.94%) |
Jul 07, 2004 | 20.70 | 20.98 | 20.70 | 20.82 | 481,846 | +0.12(+0.56%) |
Jul 06, 2004 | 21.05 | 21.05 | 20.63 | 20.70 | 650,749 | -0.37(-1.77%) |
Jul 02, 2004 | 21.20 | 21.21 | 20.98 | 21.07 | 253,998 | -0.14(-0.68%) |
Jul 01, 2004 | 21.41 | 21.52 | 20.97 | 21.22 | 665,325 | -0.19(-0.89%) |
Jun 30, 2004 | 20.81 | 21.44 | 20.81 | 21.41 | 1,451,111 | +0.63(+3.01%) |
Jun 29, 2004 | 20.57 | 20.81 | 20.56 | 20.78 | 697,691 | +0.21(+1.02%) |
Jun 28, 2004 | 20.85 | 20.85 | 20.48 | 20.57 | 661,038 | -0.22(-1.08%) |
Jun 25, 2004 | 20.62 | 20.92 | 20.62 | 20.80 | 828,226 | +0.13(+0.63%) |
Jun 24, 2004 | 20.60 | 20.68 | 20.55 | 20.67 | 751,062 | +0.06(+0.29%) |
Jun 23, 2004 | 20.66 | 20.71 | 20.52 | 20.61 | 577,872 | -0.03(-0.14%) |
Jun 22, 2004 | 20.71 | 20.80 | 20.48 | 20.64 | 599,307 | -0.09(-0.43%) |
Jun 21, 2004 | 21.02 | 21.02 | 20.67 | 20.72 | 562,654 | -0.34(-1.62%) |
Jun 18, 2004 | 21.11 | 21.11 | 20.95 | 21.06 | 991,771 | +0.07(+0.31%) |
Jun 17, 2004 | 20.64 | 21.02 | 20.57 | 21.00 | 691,903 | +0.32(+1.53%) |
Jun 16, 2004 | 20.53 | 20.76 | 20.47 | 20.68 | 498,779 | +0.10(+0.48%) |
Jun 15, 2004 | 20.62 | 20.77 | 20.47 | 20.58 | 558,367 | +0.01(+0.07%) |
Jun 14, 2004 | 20.57 | 20.73 | 20.49 | 20.57 | 1,031,639 | -0.04(-0.20%) |
Jun 10, 2004 | 20.78 | 20.94 | 20.58 | 20.61 | 770,782 | -0.19(-0.90%) |
Jun 09, 2004 | 20.76 | 20.83 | 20.74 | 20.80 | 828,655 | +0.04(+0.18%) |
Jun 08, 2004 | 20.76 | 20.76 | 20.58 | 20.76 | 721,483 | -0.11(-0.54%) |
Jun 07, 2004 | 20.70 | 20.94 | 20.59 | 20.87 | 335,663 | +0.18(+0.88%) |
Jun 04, 2004 | 20.74 | 20.84 | 20.66 | 20.69 | 292,794 | +0.00(+0.00%) |
Jun 03, 2004 | 20.83 | 20.92 | 20.64 | 20.69 | 832,299 | -0.18(-0.85%) |
Jun 02, 2004 | 20.71 | 20.98 | 20.68 | 20.87 | 908,605 | +0.32(+1.57%) |