Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.52 | 20.67 | 20.00 | 20.57 | 122,300 | +0.01(+0.05%) |
Aug 30, 2004 | 21.43 | 21.69 | 20.54 | 20.56 | 99,800 | -0.97(-4.51%) |
Aug 27, 2004 | 20.93 | 21.75 | 20.90 | 21.53 | 208,700 | +0.67(+3.21%) |
Aug 26, 2004 | 20.83 | 21.00 | 20.50 | 20.86 | 89,300 | -0.06(-0.29%) |
Aug 25, 2004 | 20.65 | 21.07 | 20.04 | 20.92 | 133,400 | +0.47(+2.30%) |
Aug 24, 2004 | 20.95 | 21.20 | 20.42 | 20.45 | 86,500 | -0.42(-2.01%) |
Aug 23, 2004 | 21.30 | 21.30 | 20.40 | 20.87 | 125,358 | -0.07(-0.33%) |
Aug 20, 2004 | 20.98 | 21.32 | 20.75 | 20.94 | 135,074 | +0.08(+0.38%) |
Aug 19, 2004 | 21.59 | 21.59 | 20.65 | 20.86 | 142,600 | -0.54(-2.52%) |
Aug 18, 2004 | 20.27 | 21.50 | 20.16 | 21.40 | 302,207 | +1.25(+6.20%) |
Aug 17, 2004 | 19.80 | 20.41 | 19.70 | 20.15 | 138,800 | +0.66(+3.39%) |
Aug 16, 2004 | 18.75 | 19.49 | 18.66 | 19.49 | 179,600 | +0.87(+4.67%) |
Aug 13, 2004 | 19.25 | 19.73 | 18.57 | 18.62 | 183,000 | -0.56(-2.92%) |
Aug 12, 2004 | 19.74 | 19.84 | 19.10 | 19.18 | 137,800 | -0.42(-2.14%) |
Aug 11, 2004 | 19.85 | 20.04 | 19.00 | 19.60 | 227,600 | -0.37(-1.85%) |
Aug 10, 2004 | 19.50 | 20.30 | 19.04 | 19.97 | 351,900 | +0.66(+3.42%) |
Aug 09, 2004 | 20.29 | 20.29 | 19.25 | 19.31 | 290,600 | -0.17(-0.87%) |
Aug 06, 2004 | 20.79 | 21.00 | 19.32 | 19.48 | 466,100 | -1.54(-7.33%) |
Aug 05, 2004 | 22.37 | 23.00 | 20.37 | 21.02 | 769,300 | -1.43(-6.37%) |
Aug 04, 2004 | 24.70 | 25.56 | 22.20 | 22.45 | 1,434,800 | -0.51(-2.22%) |
Aug 03, 2004 | 23.59 | 23.71 | 22.76 | 22.96 | 303,000 | -0.73(-3.08%) |
Aug 02, 2004 | 23.15 | 23.95 | 22.89 | 23.69 | 186,200 | +0.16(+0.68%) |
Jul 30, 2004 | 23.25 | 23.90 | 23.20 | 23.53 | 149,100 | +0.17(+0.73%) |
Jul 29, 2004 | 22.48 | 23.36 | 22.24 | 23.36 | 178,700 | +1.09(+4.89%) |
Jul 28, 2004 | 22.43 | 22.48 | 21.68 | 22.27 | 140,400 | -0.17(-0.76%) |
Jul 27, 2004 | 22.35 | 22.46 | 22.07 | 22.44 | 250,800 | +0.19(+0.85%) |
Jul 26, 2004 | 22.72 | 23.50 | 22.06 | 22.25 | 159,500 | -0.33(-1.46%) |
Jul 23, 2004 | 23.34 | 23.34 | 22.56 | 22.58 | 80,800 | -0.64(-2.76%) |
Jul 22, 2004 | 23.24 | 23.58 | 22.61 | 23.22 | 225,800 | -0.03(-0.13%) |
Jul 21, 2004 | 24.58 | 24.70 | 22.89 | 23.25 | 188,000 | -1.12(-4.60%) |
Jul 20, 2004 | 24.26 | 24.42 | 23.52 | 24.37 | 133,300 | +0.41(+1.71%) |
Jul 19, 2004 | 24.85 | 24.85 | 23.20 | 23.96 | 357,700 | -0.64(-2.60%) |
Jul 16, 2004 | 24.65 | 25.37 | 24.05 | 24.60 | 913,100 | +2.79(+12.79%) |
Jul 15, 2004 | 21.61 | 22.07 | 21.52 | 21.81 | 130,800 | +0.01(+0.03%) |
Jul 14, 2004 | 22.02 | 22.50 | 21.70 | 21.80 | 130,400 | -0.26(-1.17%) |
Jul 13, 2004 | 22.58 | 22.58 | 21.85 | 22.06 | 120,900 | +0.05(+0.23%) |
Jul 12, 2004 | 22.31 | 22.50 | 21.52 | 22.01 | 171,400 | -0.39(-1.74%) |
Jul 09, 2004 | 21.76 | 22.48 | 21.58 | 22.40 | 162,100 | +0.58(+2.66%) |
Jul 08, 2004 | 22.54 | 22.73 | 21.80 | 21.82 | 303,200 | -1.02(-4.47%) |
Jul 07, 2004 | 23.11 | 23.41 | 22.73 | 22.84 | 99,100 | -0.43(-1.85%) |
Jul 06, 2004 | 23.91 | 24.18 | 22.65 | 23.27 | 291,900 | -0.86(-3.56%) |
Jul 02, 2004 | 24.20 | 24.41 | 23.07 | 24.13 | 182,500 | -0.22(-0.90%) |
Jul 01, 2004 | 25.51 | 25.67 | 24.21 | 24.35 | 371,500 | -1.32(-5.14%) |
Jun 30, 2004 | 25.70 | 25.95 | 25.49 | 25.67 | 207,600 | -0.01(-0.04%) |
Jun 29, 2004 | 25.31 | 25.80 | 25.31 | 25.68 | 149,000 | +0.32(+1.26%) |
Jun 28, 2004 | 26.00 | 26.01 | 25.33 | 25.36 | 213,600 | -0.31(-1.21%) |
Jun 25, 2004 | 25.31 | 26.13 | 24.76 | 25.67 | 1,272,900 | +0.21(+0.82%) |
Jun 24, 2004 | 24.50 | 25.50 | 24.41 | 25.46 | 412,200 | +0.91(+3.71%) |
Jun 23, 2004 | 23.60 | 24.59 | 23.60 | 24.55 | 389,600 | +0.97(+4.11%) |
Jun 22, 2004 | 22.70 | 23.79 | 22.65 | 23.58 | 246,900 | +0.60(+2.61%) |
Jun 21, 2004 | 23.69 | 23.99 | 22.60 | 22.98 | 198,700 | -0.71(-3.00%) |
Jun 18, 2004 | 23.50 | 24.25 | 23.33 | 23.69 | 185,500 | +0.01(+0.04%) |
Jun 17, 2004 | 23.98 | 24.30 | 23.45 | 23.68 | 241,700 | -0.43(-1.78%) |
Jun 16, 2004 | 24.93 | 25.03 | 23.84 | 24.11 | 303,500 | -0.61(-2.47%) |
Jun 15, 2004 | 24.63 | 25.20 | 24.37 | 24.72 | 298,400 | +0.47(+1.94%) |
Jun 14, 2004 | 25.42 | 25.48 | 24.10 | 24.25 | 566,400 | -1.50(-5.83%) |
Jun 10, 2004 | 26.73 | 26.85 | 25.18 | 25.75 | 576,100 | -0.63(-2.39%) |
Jun 09, 2004 | 28.19 | 28.27 | 26.25 | 26.38 | 533,000 | -1.51(-5.41%) |
Jun 08, 2004 | 26.73 | 28.05 | 26.45 | 27.89 | 1,064,000 | +1.31(+4.93%) |
Jun 07, 2004 | 26.53 | 26.71 | 26.06 | 26.58 | 302,300 | +0.31(+1.18%) |
Jun 04, 2004 | 26.06 | 26.53 | 26.01 | 26.27 | 300,100 | +0.37(+1.43%) |
Jun 03, 2004 | 25.72 | 26.43 | 25.57 | 25.90 | 261,300 | -0.04(-0.15%) |
Jun 02, 2004 | 26.30 | 26.63 | 25.55 | 25.94 | 403,100 | -0.55(-2.08%) |