Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.03 | 21.14 | 20.92 | 21.14 | 354,171 | +0.12(+0.58%) |
Aug 30, 2004 | 21.16 | 21.20 | 20.98 | 21.02 | 280,860 | -0.18(-0.83%) |
Aug 27, 2004 | 21.19 | 21.26 | 21.11 | 21.20 | 172,875 | +0.14(+0.66%) |
Aug 26, 2004 | 21.14 | 21.16 | 21.03 | 21.06 | 201,109 | -0.11(-0.51%) |
Aug 25, 2004 | 21.11 | 21.17 | 20.94 | 21.17 | 412,622 | +0.16(+0.78%) |
Aug 24, 2004 | 21.16 | 21.16 | 20.90 | 21.00 | 377,452 | +0.05(+0.22%) |
Aug 23, 2004 | 21.24 | 21.24 | 20.95 | 20.96 | 436,398 | -0.17(-0.80%) |
Aug 20, 2004 | 20.77 | 21.15 | 20.77 | 21.13 | 157,024 | +0.31(+1.51%) |
Aug 19, 2004 | 20.86 | 20.94 | 20.75 | 20.81 | 206,558 | -0.05(-0.24%) |
Aug 18, 2004 | 20.52 | 20.89 | 20.49 | 20.86 | 481,474 | +0.30(+1.44%) |
Aug 17, 2004 | 20.65 | 20.68 | 20.51 | 20.57 | 750,942 | +0.09(+0.45%) |
Aug 16, 2004 | 20.11 | 20.48 | 20.10 | 20.47 | 343,273 | +0.38(+1.88%) |
Aug 13, 2004 | 20.17 | 20.20 | 20.00 | 20.10 | 154,052 | +0.06(+0.29%) |
Aug 12, 2004 | 20.39 | 20.39 | 20.04 | 20.04 | 187,240 | -0.42(-2.06%) |
Aug 11, 2004 | 20.21 | 20.50 | 20.08 | 20.46 | 176,342 | +0.02(+0.10%) |
Aug 10, 2004 | 20.16 | 20.49 | 20.16 | 20.44 | 234,297 | +0.38(+1.90%) |
Aug 09, 2004 | 20.11 | 20.23 | 20.04 | 20.06 | 482,960 | -0.01(-0.03%) |
Aug 06, 2004 | 20.32 | 20.38 | 20.05 | 20.06 | 491,381 | -0.49(-2.37%) |
Aug 05, 2004 | 20.89 | 20.89 | 20.52 | 20.55 | 295,720 | -0.29(-1.39%) |
Aug 04, 2004 | 20.85 | 21.00 | 20.61 | 20.84 | 223,400 | -0.03(-0.14%) |
Aug 03, 2004 | 20.98 | 21.02 | 20.85 | 20.87 | 175,351 | -0.23(-1.09%) |
Aug 02, 2004 | 21.02 | 21.12 | 20.84 | 21.10 | 307,113 | +0.00(+0.01%) |
Jul 30, 2004 | 21.05 | 21.09 | 20.95 | 21.09 | 216,465 | +0.05(+0.24%) |
Jul 29, 2004 | 20.88 | 21.04 | 20.82 | 21.04 | 198,633 | +0.26(+1.25%) |
Jul 28, 2004 | 20.79 | 20.87 | 20.54 | 20.78 | 164,454 | -0.09(-0.43%) |
Jul 27, 2004 | 20.55 | 20.87 | 20.55 | 20.87 | 337,329 | +0.38(+1.84%) |
Jul 26, 2004 | 20.69 | 20.78 | 20.44 | 20.49 | 677,631 | -0.17(-0.82%) |
Jul 23, 2004 | 20.83 | 20.89 | 20.66 | 20.66 | 531,009 | -0.18(-0.86%) |
Jul 22, 2004 | 21.02 | 21.08 | 20.73 | 20.84 | 901,031 | -0.13(-0.63%) |
Jul 21, 2004 | 21.60 | 21.60 | 20.98 | 20.98 | 547,851 | -0.59(-2.72%) |
Jul 20, 2004 | 21.26 | 21.56 | 21.20 | 21.56 | 313,057 | +0.34(+1.59%) |
Jul 19, 2004 | 21.20 | 21.31 | 21.10 | 21.22 | 925,303 | +0.01(+0.04%) |
Jul 16, 2004 | 21.49 | 21.49 | 21.22 | 21.22 | 801,962 | -0.18(-0.85%) |
Jul 15, 2004 | 21.35 | 21.47 | 21.31 | 21.40 | 225,877 | +0.09(+0.41%) |
Jul 14, 2004 | 21.26 | 21.52 | 21.26 | 21.31 | 514,167 | -0.09(-0.42%) |
Jul 13, 2004 | 21.39 | 21.45 | 21.38 | 21.40 | 419,556 | +0.06(+0.27%) |
Jul 12, 2004 | 21.35 | 21.42 | 21.20 | 21.34 | 651,873 | -0.03(-0.12%) |
Jul 09, 2004 | 21.36 | 21.40 | 21.27 | 21.37 | 300,674 | +0.11(+0.49%) |
Jul 08, 2004 | 21.60 | 21.63 | 21.24 | 21.26 | 310,581 | -0.36(-1.64%) |
Jul 07, 2004 | 21.64 | 21.75 | 21.61 | 21.62 | 169,407 | -0.08(-0.35%) |
Jul 06, 2004 | 21.90 | 21.91 | 21.61 | 21.70 | 355,657 | -0.21(-0.96%) |
Jul 02, 2004 | 21.87 | 21.92 | 21.80 | 21.91 | 299,188 | +0.00(+0.01%) |
Jul 01, 2004 | 22.19 | 22.19 | 21.85 | 21.90 | 792,551 | -0.24(-1.09%) |
Jun 30, 2004 | 22.10 | 22.15 | 21.99 | 22.15 | 444,324 | +0.17(+0.75%) |
Jun 29, 2004 | 21.84 | 21.98 | 21.81 | 21.98 | 197,147 | +0.17(+0.79%) |
Jun 28, 2004 | 21.88 | 21.93 | 21.75 | 21.81 | 413,117 | -0.06(-0.30%) |
Jun 25, 2004 | 21.68 | 21.87 | 21.66 | 21.87 | 381,910 | +0.23(+1.07%) |
Jun 24, 2004 | 21.78 | 21.82 | 21.64 | 21.64 | 358,629 | -0.16(-0.71%) |
Jun 23, 2004 | 21.48 | 21.80 | 21.43 | 21.80 | 519,616 | +0.29(+1.37%) |
Jun 22, 2004 | 21.37 | 21.50 | 21.20 | 21.50 | 592,927 | +0.14(+0.67%) |
Jun 21, 2004 | 21.49 | 21.51 | 21.35 | 21.36 | 422,033 | -0.07(-0.31%) |
Jun 18, 2004 | 21.36 | 21.45 | 21.30 | 21.43 | 152,566 | +0.03(+0.12%) |
Jun 17, 2004 | 21.30 | 21.40 | 21.17 | 21.40 | 372,499 | +0.09(+0.43%) |
Jun 16, 2004 | 21.19 | 21.31 | 21.16 | 21.31 | 153,556 | +0.07(+0.34%) |
Jun 15, 2004 | 20.97 | 21.29 | 20.97 | 21.24 | 329,404 | +0.36(+1.74%) |
Jun 14, 2004 | 21.17 | 21.17 | 20.86 | 20.87 | 562,711 | -0.36(-1.70%) |
Jun 10, 2004 | 21.17 | 21.28 | 21.16 | 21.23 | 262,037 | +0.06(+0.30%) |
Jun 09, 2004 | 21.44 | 21.47 | 21.17 | 21.17 | 417,575 | -0.28(-1.30%) |
Jun 08, 2004 | 21.43 | 21.45 | 21.35 | 21.45 | 1,234,398 | +0.00(+0.01%) |
Jun 07, 2004 | 21.13 | 21.45 | 21.04 | 21.45 | 317,020 | +0.46(+2.21%) |
Jun 04, 2004 | 21.00 | 21.12 | 20.87 | 20.98 | 349,713 | +0.14(+0.69%) |
Jun 03, 2004 | 21.04 | 21.10 | 20.84 | 20.84 | 234,793 | -0.36(-1.70%) |
Jun 02, 2004 | 21.28 | 21.28 | 21.09 | 21.20 | 404,201 | -0.03(-0.16%) |