Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22.95 | 22.95 | 21.86 | 22.33 | 113,000 | -0.40(-1.76%) |
Aug 30, 2004 | 23.32 | 23.32 | 22.57 | 22.73 | 71,700 | -0.51(-2.19%) |
Aug 27, 2004 | 22.76 | 23.25 | 22.57 | 23.24 | 73,100 | +0.77(+3.43%) |
Aug 26, 2004 | 22.35 | 22.59 | 22.25 | 22.47 | 90,100 | +0.17(+0.76%) |
Aug 25, 2004 | 22.35 | 22.60 | 22.00 | 22.30 | 78,700 | -0.32(-1.41%) |
Aug 24, 2004 | 23.15 | 23.15 | 22.25 | 22.62 | 117,200 | -0.47(-2.04%) |
Aug 23, 2004 | 23.59 | 23.59 | 22.81 | 23.09 | 185,800 | +0.19(+0.83%) |
Aug 20, 2004 | 21.59 | 23.00 | 21.49 | 22.90 | 220,000 | +1.46(+6.81%) |
Aug 19, 2004 | 21.70 | 21.95 | 21.44 | 21.44 | 47,300 | -0.27(-1.24%) |
Aug 18, 2004 | 20.86 | 21.86 | 20.86 | 21.71 | 82,537 | +0.78(+3.73%) |
Aug 17, 2004 | 21.21 | 21.62 | 20.78 | 20.93 | 45,800 | -0.17(-0.81%) |
Aug 16, 2004 | 20.97 | 21.20 | 20.80 | 21.10 | 57,200 | +0.22(+1.05%) |
Aug 13, 2004 | 20.37 | 20.90 | 20.37 | 20.88 | 27,600 | +0.39(+1.90%) |
Aug 12, 2004 | 20.78 | 21.06 | 20.42 | 20.49 | 30,700 | -0.58(-2.75%) |
Aug 11, 2004 | 20.62 | 21.09 | 20.25 | 21.07 | 63,100 | +0.24(+1.15%) |
Aug 10, 2004 | 20.79 | 20.90 | 20.53 | 20.83 | 91,800 | +0.22(+1.07%) |
Aug 09, 2004 | 20.66 | 20.95 | 20.18 | 20.61 | 150,000 | +0.23(+1.13%) |
Aug 06, 2004 | 21.09 | 21.09 | 20.35 | 20.38 | 103,500 | -0.56(-2.67%) |
Aug 05, 2004 | 20.87 | 21.25 | 20.86 | 20.94 | 146,600 | -0.27(-1.27%) |
Aug 04, 2004 | 20.85 | 21.35 | 20.79 | 21.21 | 259,200 | +0.14(+0.66%) |
Aug 03, 2004 | 21.01 | 21.32 | 20.93 | 21.07 | 151,800 | -0.05(-0.24%) |
Aug 02, 2004 | 21.38 | 21.54 | 21.10 | 21.12 | 157,300 | -0.27(-1.26%) |
Jul 30, 2004 | 21.44 | 21.75 | 21.39 | 21.39 | 299,500 | -0.37(-1.70%) |
Jul 29, 2004 | 20.75 | 21.98 | 20.64 | 21.76 | 281,700 | +1.16(+5.63%) |
Jul 28, 2004 | 20.22 | 20.75 | 20.15 | 20.60 | 87,800 | +0.20(+0.98%) |
Jul 27, 2004 | 20.26 | 20.46 | 19.92 | 20.40 | 69,700 | -0.03(-0.15%) |
Jul 26, 2004 | 20.17 | 20.61 | 20.00 | 20.43 | 51,600 | +0.03(+0.15%) |
Jul 23, 2004 | 20.35 | 20.88 | 20.10 | 20.40 | 100,400 | +0.30(+1.49%) |
Jul 22, 2004 | 19.60 | 20.48 | 19.59 | 20.10 | 144,600 | +0.18(+0.90%) |
Jul 21, 2004 | 18.91 | 20.15 | 18.91 | 19.92 | 184,000 | +0.65(+3.37%) |
Jul 20, 2004 | 18.68 | 19.28 | 18.32 | 19.27 | 101,300 | +0.76(+4.11%) |
Jul 19, 2004 | 18.02 | 18.64 | 18.02 | 18.51 | 62,600 | +0.39(+2.15%) |
Jul 16, 2004 | 18.62 | 18.75 | 18.09 | 18.12 | 128,400 | -0.44(-2.37%) |
Jul 15, 2004 | 18.47 | 18.62 | 18.35 | 18.56 | 127,600 | +0.09(+0.49%) |
Jul 14, 2004 | 18.20 | 18.59 | 18.01 | 18.47 | 130,200 | +0.30(+1.65%) |
Jul 13, 2004 | 17.71 | 18.17 | 17.71 | 18.17 | 88,400 | +0.41(+2.31%) |
Jul 12, 2004 | 17.28 | 17.85 | 17.28 | 17.76 | 70,900 | +0.37(+2.13%) |
Jul 09, 2004 | 17.33 | 17.60 | 17.02 | 17.39 | 38,700 | +0.13(+0.75%) |
Jul 08, 2004 | 17.20 | 17.57 | 17.12 | 17.26 | 123,300 | +0.06(+0.35%) |
Jul 07, 2004 | 17.60 | 17.70 | 17.12 | 17.20 | 119,500 | -0.44(-2.49%) |
Jul 06, 2004 | 17.81 | 17.98 | 17.60 | 17.64 | 144,300 | -0.34(-1.89%) |
Jul 02, 2004 | 17.89 | 18.06 | 17.82 | 17.98 | 45,400 | -0.19(-1.05%) |
Jul 01, 2004 | 18.24 | 18.38 | 18.16 | 18.17 | 163,900 | -0.16(-0.87%) |
Jun 30, 2004 | 17.87 | 18.45 | 17.87 | 18.33 | 116,800 | +0.25(+1.38%) |
Jun 29, 2004 | 17.77 | 18.36 | 17.63 | 18.08 | 139,100 | +0.11(+0.61%) |
Jun 28, 2004 | 18.55 | 18.57 | 17.85 | 17.97 | 121,700 | -0.84(-4.47%) |
Jun 25, 2004 | 18.31 | 18.82 | 17.85 | 18.81 | 316,200 | +0.96(+5.38%) |
Jun 24, 2004 | 17.55 | 18.11 | 17.54 | 17.85 | 138,000 | +0.06(+0.34%) |
Jun 23, 2004 | 17.62 | 17.86 | 17.62 | 17.79 | 112,600 | -0.06(-0.34%) |
Jun 22, 2004 | 17.60 | 17.88 | 17.60 | 17.85 | 124,000 | +0.08(+0.45%) |
Jun 21, 2004 | 17.50 | 17.84 | 17.50 | 17.77 | 65,400 | +0.08(+0.45%) |
Jun 18, 2004 | 17.50 | 17.75 | 17.50 | 17.69 | 175,800 | -0.25(-1.39%) |
Jun 17, 2004 | 17.99 | 18.00 | 17.55 | 17.94 | 79,900 | +0.04(+0.22%) |
Jun 16, 2004 | 18.01 | 18.02 | 17.82 | 17.90 | 49,500 | +0.19(+1.07%) |
Jun 15, 2004 | 17.65 | 17.82 | 17.40 | 17.71 | 103,600 | +0.21(+1.20%) |
Jun 14, 2004 | 17.95 | 17.95 | 17.50 | 17.50 | 174,700 | -0.41(-2.29%) |
Jun 10, 2004 | 17.81 | 17.92 | 17.79 | 17.91 | 51,400 | +0.06(+0.34%) |
Jun 09, 2004 | 18.16 | 18.19 | 17.80 | 17.85 | 85,500 | -0.55(-2.99%) |
Jun 08, 2004 | 18.21 | 18.62 | 18.17 | 18.40 | 36,600 | -0.14(-0.76%) |
Jun 07, 2004 | 18.28 | 18.61 | 18.28 | 18.54 | 92,700 | +0.29(+1.59%) |
Jun 04, 2004 | 17.95 | 18.28 | 17.90 | 18.25 | 106,500 | +0.35(+1.96%) |
Jun 03, 2004 | 18.00 | 18.04 | 17.80 | 17.90 | 137,600 | -0.27(-1.49%) |
Jun 02, 2004 | 18.25 | 18.35 | 17.94 | 18.17 | 76,700 | -0.06(-0.33%) |