Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.86 | 22.07 | 21.40 | 21.86 | 753,336 | -0.09(-0.42%) |
Aug 30, 2004 | 22.39 | 22.58 | 21.83 | 21.95 | 429,452 | -0.50(-2.24%) |
Aug 27, 2004 | 22.10 | 22.88 | 22.10 | 22.45 | 476,354 | +0.37(+1.66%) |
Aug 26, 2004 | 22.31 | 22.51 | 21.97 | 22.08 | 744,475 | -0.41(-1.80%) |
Aug 25, 2004 | 22.11 | 22.52 | 21.80 | 22.49 | 668,851 | +0.47(+2.14%) |
Aug 24, 2004 | 22.70 | 22.86 | 21.68 | 22.02 | 858,446 | -0.49(-2.18%) |
Aug 23, 2004 | 22.60 | 22.94 | 22.33 | 22.51 | 1,013,513 | -0.08(-0.35%) |
Aug 20, 2004 | 22.12 | 22.75 | 21.92 | 22.59 | 589,408 | +0.52(+2.37%) |
Aug 19, 2004 | 22.23 | 22.72 | 21.84 | 22.07 | 916,806 | -0.12(-0.56%) |
Aug 18, 2004 | 21.26 | 22.42 | 20.97 | 22.19 | 1,115,720 | +0.79(+3.70%) |
Aug 17, 2004 | 21.17 | 21.86 | 21.05 | 21.40 | 1,152,539 | +0.60(+2.90%) |
Aug 16, 2004 | 19.89 | 21.21 | 19.86 | 20.80 | 1,604,908 | +0.91(+4.58%) |
Aug 13, 2004 | 20.17 | 20.45 | 19.72 | 19.89 | 826,974 | -0.32(-1.59%) |
Aug 12, 2004 | 20.42 | 20.59 | 19.84 | 20.21 | 1,164,761 | -0.36(-1.75%) |
Aug 11, 2004 | 20.50 | 20.95 | 20.15 | 20.57 | 1,582,297 | -0.77(-3.62%) |
Aug 10, 2004 | 21.14 | 21.67 | 20.75 | 21.34 | 1,313,106 | +0.37(+1.75%) |
Aug 09, 2004 | 21.48 | 21.65 | 20.64 | 20.97 | 1,378,494 | -0.41(-1.93%) |
Aug 06, 2004 | 21.97 | 22.20 | 21.35 | 21.38 | 1,175,914 | -1.05(-4.70%) |
Aug 05, 2004 | 22.71 | 23.16 | 22.43 | 22.44 | 1,689,851 | -0.13(-0.58%) |
Aug 04, 2004 | 21.59 | 22.77 | 21.21 | 22.57 | 1,485,437 | +0.85(+3.92%) |
Aug 03, 2004 | 23.00 | 23.00 | 21.67 | 21.72 | 1,479,937 | -1.23(-5.36%) |
Aug 02, 2004 | 22.99 | 23.07 | 22.37 | 22.95 | 1,091,123 | -0.28(-1.21%) |
Jul 30, 2004 | 22.71 | 23.25 | 22.30 | 23.23 | 1,893,501 | +0.40(+1.75%) |
Jul 29, 2004 | 22.16 | 23.23 | 22.04 | 22.83 | 2,063,235 | +0.91(+4.15%) |
Jul 28, 2004 | 21.67 | 22.12 | 20.95 | 21.92 | 1,585,353 | +0.22(+1.00%) |
Jul 27, 2004 | 21.21 | 21.72 | 20.56 | 21.70 | 1,925,431 | +0.54(+2.54%) |
Jul 26, 2004 | 21.26 | 21.50 | 20.64 | 21.17 | 2,321,578 | +0.10(+0.50%) |
Jul 23, 2004 | 20.85 | 22.78 | 20.13 | 21.06 | 5,846,571 | +0.43(+2.06%) |
Jul 22, 2004 | 19.68 | 20.83 | 18.35 | 20.64 | 6,140,817 | +2.67(+14.86%) |
Jul 21, 2004 | 18.42 | 18.92 | 17.85 | 17.97 | 1,484,062 | -0.46(-2.49%) |
Jul 20, 2004 | 17.76 | 18.43 | 17.69 | 18.43 | 955,153 | +0.62(+3.49%) |
Jul 19, 2004 | 17.65 | 17.93 | 17.46 | 17.80 | 1,057,054 | +0.22(+1.27%) |
Jul 16, 2004 | 17.73 | 17.92 | 17.46 | 17.58 | 1,321,356 | -0.12(-0.67%) |
Jul 15, 2004 | 17.74 | 18.33 | 17.55 | 17.70 | 1,063,471 | -0.06(-0.33%) |
Jul 14, 2004 | 17.86 | 18.18 | 17.51 | 17.76 | 1,235,649 | -0.37(-2.02%) |
Jul 13, 2004 | 18.16 | 18.58 | 18.07 | 18.12 | 1,178,664 | +0.18(+1.02%) |
Jul 12, 2004 | 18.00 | 18.13 | 17.64 | 17.94 | 848,516 | -0.07(-0.36%) |
Jul 09, 2004 | 18.05 | 18.43 | 17.97 | 18.01 | 819,794 | +0.01(+0.04%) |
Jul 08, 2004 | 18.07 | 18.60 | 17.94 | 18.00 | 912,070 | -0.22(-1.19%) |
Jul 07, 2004 | 17.97 | 18.66 | 17.94 | 18.22 | 1,248,482 | +0.27(+1.50%) |
Jul 06, 2004 | 18.52 | 18.54 | 17.90 | 17.95 | 1,179,275 | -0.75(-3.99%) |
Jul 02, 2004 | 19.18 | 19.24 | 18.45 | 18.69 | 1,084,554 | -0.50(-2.59%) |
Jul 01, 2004 | 20.07 | 20.16 | 19.17 | 19.19 | 1,389,189 | -0.84(-4.21%) |
Jun 30, 2004 | 19.97 | 20.23 | 19.09 | 20.04 | 1,629,199 | +0.05(+0.26%) |
Jun 29, 2004 | 18.84 | 20.09 | 18.82 | 19.98 | 1,793,586 | +1.03(+5.46%) |
Jun 28, 2004 | 18.90 | 19.58 | 18.74 | 18.95 | 1,581,533 | +0.12(+0.63%) |
Jun 25, 2004 | 18.50 | 18.92 | 18.39 | 18.83 | 1,118,317 | +0.17(+0.91%) |
Jun 24, 2004 | 19.03 | 19.07 | 18.56 | 18.66 | 717,128 | -0.28(-1.49%) |
Jun 23, 2004 | 18.69 | 19.10 | 18.26 | 18.94 | 1,836,210 | +0.08(+0.42%) |
Jun 22, 2004 | 18.26 | 18.86 | 18.26 | 18.86 | 727,059 | +0.57(+3.11%) |
Jun 21, 2004 | 18.36 | 18.88 | 18.20 | 18.29 | 1,337,703 | -0.03(-0.18%) |
Jun 18, 2004 | 17.91 | 18.50 | 17.91 | 18.33 | 1,080,123 | +0.12(+0.65%) |
Jun 17, 2004 | 17.48 | 18.48 | 17.26 | 18.21 | 1,652,574 | +0.62(+3.50%) |
Jun 16, 2004 | 18.46 | 18.53 | 17.03 | 17.59 | 3,228,760 | -0.86(-4.68%) |
Jun 15, 2004 | 18.52 | 18.73 | 18.42 | 18.46 | 946,903 | +0.10(+0.53%) |
Jun 14, 2004 | 19.17 | 19.17 | 18.11 | 18.36 | 1,315,092 | -0.92(-4.79%) |
Jun 10, 2004 | 20.04 | 20.15 | 19.15 | 19.28 | 881,210 | -0.50(-2.55%) |
Jun 09, 2004 | 20.20 | 20.36 | 19.77 | 19.79 | 485,215 | -0.35(-1.72%) |
Jun 08, 2004 | 20.33 | 20.50 | 20.04 | 20.13 | 619,810 | -0.24(-1.19%) |
Jun 07, 2004 | 20.06 | 20.53 | 19.91 | 20.38 | 548,770 | +0.42(+2.10%) |
Jun 04, 2004 | 20.13 | 20.53 | 19.72 | 19.96 | 623,171 | +0.49(+2.52%) |
Jun 03, 2004 | 19.89 | 19.95 | 19.45 | 19.47 | 846,529 | -0.67(-3.32%) |
Jun 02, 2004 | 20.44 | 20.62 | 19.78 | 20.13 | 754,100 | -0.21(-1.03%) |