Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.53 | 21.72 | 21.53 | 21.70 | 523,091 | +0.12(+0.54%) |
Aug 30, 2004 | 21.65 | 21.65 | 21.45 | 21.58 | 332,622 | -0.02(-0.09%) |
Aug 27, 2004 | 21.61 | 21.63 | 21.45 | 21.60 | 478,448 | +0.06(+0.28%) |
Aug 26, 2004 | 21.57 | 21.64 | 21.50 | 21.54 | 231,734 | -0.01(-0.06%) |
Aug 25, 2004 | 21.38 | 21.64 | 21.34 | 21.55 | 252,294 | +0.10(+0.44%) |
Aug 24, 2004 | 21.52 | 21.55 | 21.40 | 21.46 | 323,517 | +0.05(+0.22%) |
Aug 23, 2004 | 21.56 | 21.59 | 21.35 | 21.41 | 371,098 | -0.15(-0.69%) |
Aug 20, 2004 | 21.45 | 21.58 | 21.38 | 21.56 | 242,601 | +0.05(+0.25%) |
Aug 19, 2004 | 21.44 | 21.52 | 21.30 | 21.50 | 338,790 | +0.00(+0.00%) |
Aug 18, 2004 | 21.46 | 21.52 | 21.35 | 21.50 | 217,489 | +0.05(+0.22%) |
Aug 17, 2004 | 21.48 | 21.59 | 21.35 | 21.46 | 335,853 | +0.01(+0.06%) |
Aug 16, 2004 | 21.31 | 21.62 | 21.31 | 21.44 | 260,517 | +0.14(+0.64%) |
Aug 13, 2004 | 21.33 | 21.43 | 21.23 | 21.31 | 355,825 | -0.05(-0.25%) |
Aug 12, 2004 | 21.40 | 21.43 | 21.29 | 21.36 | 274,468 | -0.03(-0.16%) |
Aug 11, 2004 | 21.25 | 21.44 | 21.08 | 21.40 | 335,853 | +0.07(+0.35%) |
Aug 10, 2004 | 21.21 | 21.41 | 21.11 | 21.32 | 488,140 | +0.21(+1.00%) |
Aug 09, 2004 | 21.09 | 21.11 | 20.98 | 21.11 | 424,259 | +0.18(+0.88%) |
Aug 06, 2004 | 21.11 | 21.11 | 20.88 | 20.93 | 407,224 | -0.15(-0.71%) |
Aug 05, 2004 | 21.14 | 21.24 | 21.08 | 21.08 | 691,091 | -0.04(-0.19%) |
Aug 04, 2004 | 21.13 | 21.34 | 21.03 | 21.12 | 827,078 | -0.01(-0.06%) |
Aug 03, 2004 | 21.25 | 21.27 | 21.03 | 21.13 | 1,020,630 | -0.14(-0.67%) |
Aug 02, 2004 | 21.03 | 21.33 | 20.99 | 21.27 | 1,026,505 | +0.18(+0.87%) |
Jul 30, 2004 | 21.01 | 21.18 | 20.88 | 21.09 | 614,728 | +0.08(+0.39%) |
Jul 29, 2004 | 21.11 | 21.35 | 20.87 | 21.01 | 697,553 | -0.10(-0.45%) |
Jul 28, 2004 | 21.62 | 21.74 | 20.87 | 21.10 | 1,456,932 | +0.47(+2.28%) |
Jul 27, 2004 | 20.22 | 21.10 | 20.22 | 20.63 | 996,840 | +0.34(+1.68%) |
Jul 26, 2004 | 19.88 | 20.32 | 19.85 | 20.29 | 684,043 | +0.54(+2.76%) |
Jul 23, 2004 | 20.02 | 20.02 | 19.66 | 19.75 | 637,196 | -0.29(-1.43%) |
Jul 22, 2004 | 20.50 | 20.50 | 19.58 | 20.03 | 898,889 | -0.50(-2.42%) |
Jul 21, 2004 | 20.46 | 20.70 | 20.39 | 20.53 | 822,232 | +0.16(+0.80%) |
Jul 20, 2004 | 20.33 | 20.37 | 20.09 | 20.37 | 619,133 | +0.12(+0.57%) |
Jul 19, 2004 | 20.47 | 20.53 | 20.21 | 20.25 | 531,902 | -0.21(-1.03%) |
Jul 16, 2004 | 20.70 | 20.70 | 20.43 | 20.46 | 606,944 | -0.10(-0.50%) |
Jul 15, 2004 | 20.87 | 20.87 | 20.56 | 20.56 | 579,336 | -0.16(-0.79%) |
Jul 14, 2004 | 20.77 | 20.94 | 20.63 | 20.73 | 402,231 | -0.19(-0.91%) |
Jul 13, 2004 | 20.73 | 20.97 | 20.73 | 20.92 | 2,219,835 | +0.14(+0.69%) |
Jul 12, 2004 | 20.91 | 20.97 | 20.65 | 20.78 | 898,742 | -0.11(-0.52%) |
Jul 09, 2004 | 20.97 | 21.01 | 20.80 | 20.88 | 735,147 | -0.12(-0.55%) |
Jul 08, 2004 | 21.18 | 21.25 | 20.93 | 21.00 | 767,602 | -0.17(-0.80%) |
Jul 07, 2004 | 20.99 | 21.28 | 20.86 | 21.17 | 1,238,414 | +0.18(+0.88%) |
Jul 06, 2004 | 20.65 | 20.99 | 20.39 | 20.99 | 754,826 | +0.33(+1.62%) |
Jul 02, 2004 | 20.80 | 20.94 | 20.60 | 20.65 | 543,504 | -0.05(-0.26%) |
Jul 01, 2004 | 20.61 | 20.84 | 20.33 | 20.71 | 879,504 | -0.03(-0.13%) |
Jun 30, 2004 | 20.87 | 20.92 | 20.52 | 20.73 | 910,050 | -0.05(-0.23%) |
Jun 29, 2004 | 21.10 | 21.11 | 20.73 | 20.78 | 1,303,764 | -0.52(-2.43%) |
Jun 28, 2004 | 21.35 | 21.44 | 21.23 | 21.30 | 366,839 | -0.01(-0.06%) |
Jun 25, 2004 | 21.42 | 21.50 | 21.18 | 21.31 | 653,350 | -0.01(-0.03%) |
Jun 24, 2004 | 21.45 | 21.52 | 21.29 | 21.32 | 441,588 | -0.05(-0.25%) |
Jun 23, 2004 | 21.59 | 21.59 | 21.30 | 21.38 | 343,636 | -0.12(-0.54%) |
Jun 22, 2004 | 21.45 | 21.59 | 21.35 | 21.49 | 315,734 | +0.04(+0.19%) |
Jun 21, 2004 | 21.42 | 21.56 | 21.29 | 21.45 | 514,867 | +0.07(+0.32%) |
Jun 18, 2004 | 21.48 | 21.52 | 21.20 | 21.38 | 631,910 | -0.10(-0.48%) |
Jun 17, 2004 | 21.21 | 21.49 | 21.14 | 21.48 | 465,084 | +0.19(+0.90%) |
Jun 16, 2004 | 21.45 | 21.52 | 21.27 | 21.29 | 290,182 | -0.12(-0.57%) |
Jun 15, 2004 | 21.45 | 21.53 | 21.39 | 21.42 | 1,250,603 | +0.10(+0.48%) |
Jun 14, 2004 | 21.37 | 21.48 | 21.21 | 21.31 | 1,058,078 | -0.05(-0.26%) |
Jun 10, 2004 | 21.34 | 21.48 | 21.08 | 21.37 | 878,917 | +0.03(+0.13%) |
Jun 09, 2004 | 21.91 | 21.91 | 21.23 | 21.34 | 816,211 | -0.57(-2.58%) |
Jun 08, 2004 | 21.78 | 21.95 | 21.70 | 21.91 | 369,629 | +0.18(+0.85%) |
Jun 07, 2004 | 21.72 | 21.76 | 21.65 | 21.72 | 473,308 | +0.05(+0.25%) |
Jun 04, 2004 | 21.70 | 21.78 | 21.61 | 21.67 | 225,126 | +0.14(+0.66%) |
Jun 03, 2004 | 21.64 | 21.65 | 21.42 | 21.52 | 214,112 | -0.07(-0.32%) |
Jun 02, 2004 | 21.79 | 21.86 | 21.58 | 21.59 | 420,881 | -0.18(-0.84%) |