Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.56 | 19.67 | 19.34 | 19.67 | 978,030 | +0.11(+0.58%) |
Aug 30, 2004 | 19.51 | 19.68 | 19.44 | 19.56 | 588,678 | +0.02(+0.12%) |
Aug 27, 2004 | 19.61 | 19.69 | 19.44 | 19.53 | 777,374 | -0.04(-0.21%) |
Aug 26, 2004 | 19.66 | 19.68 | 19.45 | 19.57 | 697,200 | -0.10(-0.53%) |
Aug 25, 2004 | 19.53 | 19.81 | 19.39 | 19.68 | 764,972 | +0.11(+0.58%) |
Aug 24, 2004 | 19.57 | 19.65 | 19.48 | 19.56 | 646,261 | +0.02(+0.09%) |
Aug 23, 2004 | 19.37 | 19.64 | 19.33 | 19.55 | 905,608 | +0.18(+0.91%) |
Aug 20, 2004 | 19.21 | 19.39 | 19.14 | 19.37 | 469,746 | +0.15(+0.80%) |
Aug 19, 2004 | 19.06 | 19.42 | 18.97 | 19.22 | 1,245,792 | +0.02(+0.12%) |
Aug 18, 2004 | 19.08 | 19.25 | 18.96 | 19.19 | 1,170,048 | -0.04(-0.21%) |
Aug 17, 2004 | 19.09 | 19.36 | 19.09 | 19.23 | 846,474 | +0.14(+0.73%) |
Aug 16, 2004 | 18.72 | 19.10 | 18.72 | 19.09 | 1,126,418 | +0.33(+1.73%) |
Aug 13, 2004 | 18.65 | 18.81 | 18.44 | 18.77 | 1,090,982 | +0.23(+1.27%) |
Aug 12, 2004 | 18.79 | 18.79 | 18.39 | 18.53 | 1,166,283 | -0.30(-1.58%) |
Aug 11, 2004 | 18.97 | 19.03 | 18.53 | 18.83 | 716,247 | -0.19(-1.02%) |
Aug 10, 2004 | 18.78 | 19.06 | 18.75 | 19.03 | 788,005 | +0.22(+1.18%) |
Aug 09, 2004 | 18.65 | 18.91 | 18.58 | 18.81 | 1,048,680 | +0.27(+1.46%) |
Aug 06, 2004 | 18.82 | 18.99 | 18.49 | 18.53 | 1,308,026 | -0.51(-2.68%) |
Aug 05, 2004 | 19.37 | 19.38 | 18.95 | 19.05 | 1,208,363 | -0.30(-1.54%) |
Aug 04, 2004 | 19.14 | 19.45 | 19.12 | 19.34 | 1,248,450 | +0.15(+0.78%) |
Aug 03, 2004 | 19.25 | 19.37 | 18.98 | 19.19 | 1,856,840 | -0.06(-0.30%) |
Aug 02, 2004 | 19.07 | 19.34 | 18.90 | 19.25 | 1,277,020 | +0.20(+1.04%) |
Jul 30, 2004 | 18.86 | 19.14 | 18.86 | 19.05 | 1,159,860 | +0.12(+0.64%) |
Jul 29, 2004 | 18.81 | 19.06 | 18.81 | 18.93 | 861,313 | +0.16(+0.84%) |
Jul 28, 2004 | 18.77 | 18.87 | 18.50 | 18.77 | 1,088,767 | +0.01(+0.05%) |
Jul 27, 2004 | 18.60 | 18.92 | 18.34 | 18.77 | 1,016,788 | +0.07(+0.39%) |
Jul 26, 2004 | 18.82 | 19.01 | 18.56 | 18.69 | 953,003 | -0.13(-0.70%) |
Jul 23, 2004 | 19.06 | 19.08 | 18.69 | 18.82 | 997,298 | -0.24(-1.26%) |
Jul 22, 2004 | 19.10 | 19.30 | 19.02 | 19.06 | 2,088,059 | -0.06(-0.31%) |
Jul 21, 2004 | 19.48 | 19.66 | 19.12 | 19.12 | 873,494 | -0.32(-1.63%) |
Jul 20, 2004 | 19.26 | 19.58 | 19.21 | 19.44 | 753,676 | +0.14(+0.70%) |
Jul 19, 2004 | 19.23 | 19.41 | 19.08 | 19.30 | 881,910 | +0.15(+0.78%) |
Jul 16, 2004 | 19.79 | 19.83 | 19.09 | 19.15 | 1,251,550 | -0.49(-2.48%) |
Jul 15, 2004 | 19.66 | 19.90 | 19.62 | 19.64 | 1,028,747 | -0.05(-0.28%) |
Jul 14, 2004 | 19.58 | 19.82 | 19.40 | 19.70 | 1,272,369 | +0.08(+0.41%) |
Jul 13, 2004 | 19.63 | 19.72 | 19.50 | 19.61 | 625,886 | -0.05(-0.28%) |
Jul 12, 2004 | 19.65 | 19.76 | 19.50 | 19.67 | 666,637 | +0.01(+0.07%) |
Jul 09, 2004 | 19.50 | 19.67 | 19.46 | 19.65 | 1,001,063 | +0.18(+0.93%) |
Jul 08, 2004 | 19.51 | 19.69 | 19.46 | 19.47 | 1,037,385 | -0.15(-0.76%) |
Jul 07, 2004 | 19.39 | 19.68 | 19.34 | 19.62 | 1,129,518 | +0.17(+0.88%) |
Jul 06, 2004 | 19.96 | 19.96 | 19.41 | 19.45 | 1,713,989 | -0.55(-2.75%) |
Jul 02, 2004 | 20.02 | 20.06 | 19.83 | 20.00 | 767,408 | -0.01(-0.05%) |
Jul 01, 2004 | 20.00 | 20.07 | 19.71 | 20.01 | 1,340,805 | +0.03(+0.16%) |
Jun 30, 2004 | 19.98 | 20.05 | 19.79 | 19.98 | 1,193,967 | +0.02(+0.11%) |
Jun 29, 2004 | 19.87 | 20.12 | 19.86 | 19.96 | 1,547,883 | +0.14(+0.71%) |
Jun 28, 2004 | 19.84 | 20.01 | 19.79 | 19.82 | 1,048,459 | +0.02(+0.09%) |
Jun 25, 2004 | 19.87 | 19.90 | 19.80 | 19.80 | 1,411,233 | -0.10(-0.52%) |
Jun 24, 2004 | 20.02 | 20.08 | 19.82 | 19.90 | 1,406,804 | -0.06(-0.29%) |
Jun 23, 2004 | 19.96 | 20.00 | 19.82 | 19.96 | 1,422,307 | +0.06(+0.32%) |
Jun 22, 2004 | 19.55 | 19.93 | 19.55 | 19.90 | 1,112,686 | +0.08(+0.39%) |
Jun 21, 2004 | 19.86 | 19.91 | 19.78 | 19.82 | 766,079 | +0.00(+0.02%) |
Jun 18, 2004 | 19.73 | 19.95 | 19.58 | 19.82 | 1,638,244 | +0.04(+0.18%) |
Jun 17, 2004 | 19.87 | 19.91 | 19.65 | 19.78 | 1,143,250 | -0.17(-0.86%) |
Jun 16, 2004 | 20.07 | 20.10 | 19.79 | 19.95 | 1,053,553 | -0.12(-0.58%) |
Jun 15, 2004 | 20.16 | 20.24 | 19.98 | 20.07 | 1,501,152 | -0.02(-0.11%) |
Jun 14, 2004 | 20.26 | 20.36 | 20.02 | 20.09 | 1,464,609 | -0.28(-1.37%) |
Jun 10, 2004 | 20.30 | 20.40 | 20.14 | 20.37 | 927,755 | +0.21(+1.05%) |
Jun 09, 2004 | 20.18 | 20.41 | 20.09 | 20.16 | 1,422,307 | -0.00(-0.02%) |
Jun 08, 2004 | 20.12 | 20.16 | 20.01 | 20.16 | 843,595 | +0.04(+0.20%) |
Jun 07, 2004 | 19.73 | 20.14 | 19.73 | 20.12 | 758,327 | +0.41(+2.08%) |
Jun 04, 2004 | 19.75 | 19.87 | 19.70 | 19.71 | 764,086 | +0.03(+0.14%) |
Jun 03, 2004 | 19.91 | 19.91 | 19.64 | 19.69 | 1,223,202 | -0.25(-1.25%) |
Jun 02, 2004 | 19.93 | 19.99 | 19.77 | 19.93 | 883,017 | +0.05(+0.23%) |