Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.17 | 25.23 | 24.70 | 24.98 | 1,450,811 | -0.19(-0.74%) |
Aug 30, 2004 | 25.35 | 25.44 | 24.99 | 25.17 | 1,307,397 | -0.31(-1.23%) |
Aug 27, 2004 | 25.25 | 25.69 | 25.00 | 25.48 | 1,780,077 | +0.24(+0.96%) |
Aug 26, 2004 | 24.81 | 25.53 | 24.59 | 25.24 | 2,920,671 | +0.51(+2.05%) |
Aug 25, 2004 | 24.13 | 25.03 | 23.90 | 24.73 | 8,521,402 | +2.24(+9.97%) |
Aug 24, 2004 | 23.16 | 23.53 | 22.49 | 22.49 | 2,071,948 | -0.64(-2.78%) |
Aug 23, 2004 | 23.18 | 23.18 | 22.65 | 23.13 | 1,020,988 | -0.05(-0.22%) |
Aug 20, 2004 | 23.24 | 23.25 | 22.86 | 23.18 | 1,799,124 | -0.11(-0.49%) |
Aug 19, 2004 | 23.31 | 23.53 | 23.07 | 23.30 | 709,369 | -0.12(-0.52%) |
Aug 18, 2004 | 22.85 | 23.56 | 22.73 | 23.42 | 1,436,246 | +0.59(+2.60%) |
Aug 17, 2004 | 22.21 | 23.10 | 22.15 | 22.83 | 1,286,109 | +0.76(+3.46%) |
Aug 16, 2004 | 21.35 | 22.12 | 21.35 | 22.06 | 749,985 | +0.75(+3.52%) |
Aug 13, 2004 | 21.10 | 21.42 | 21.10 | 21.31 | 916,928 | +0.28(+1.32%) |
Aug 12, 2004 | 21.63 | 21.92 | 21.03 | 21.03 | 956,003 | -0.74(-3.41%) |
Aug 11, 2004 | 22.06 | 22.06 | 21.48 | 21.78 | 754,326 | -0.37(-1.68%) |
Aug 10, 2004 | 21.87 | 22.28 | 21.80 | 22.15 | 851,383 | +0.27(+1.24%) |
Aug 09, 2004 | 21.63 | 22.06 | 21.58 | 21.88 | 439,767 | +0.25(+1.16%) |
Aug 06, 2004 | 22.06 | 22.06 | 21.56 | 21.63 | 916,228 | -0.61(-2.76%) |
Aug 05, 2004 | 22.86 | 22.86 | 22.19 | 22.24 | 1,013,845 | -0.61(-2.69%) |
Aug 04, 2004 | 22.99 | 22.99 | 22.56 | 22.86 | 915,248 | -0.14(-0.59%) |
Aug 03, 2004 | 23.40 | 23.40 | 22.93 | 22.99 | 961,745 | -0.41(-1.74%) |
Aug 02, 2004 | 23.06 | 23.48 | 23.06 | 23.40 | 1,078,830 | +0.20(+0.86%) |
Jul 30, 2004 | 23.05 | 23.26 | 22.92 | 23.20 | 1,020,008 | +0.11(+0.49%) |
Jul 29, 2004 | 22.49 | 23.21 | 22.49 | 23.08 | 1,088,214 | +0.71(+3.16%) |
Jul 28, 2004 | 22.46 | 22.49 | 21.99 | 22.38 | 643,824 | -0.08(-0.35%) |
Jul 27, 2004 | 21.86 | 22.47 | 21.86 | 22.46 | 783,738 | +0.60(+2.74%) |
Jul 26, 2004 | 22.00 | 22.27 | 21.56 | 21.86 | 606,010 | -0.16(-0.71%) |
Jul 23, 2004 | 22.13 | 22.31 | 21.90 | 22.01 | 996,759 | -0.19(-0.87%) |
Jul 22, 2004 | 22.13 | 22.36 | 21.71 | 22.21 | 1,462,576 | +0.02(+0.10%) |
Jul 21, 2004 | 22.58 | 22.78 | 22.18 | 22.18 | 1,040,735 | -0.39(-1.74%) |
Jul 20, 2004 | 21.99 | 22.58 | 21.99 | 22.58 | 1,078,410 | +0.58(+2.63%) |
Jul 19, 2004 | 22.17 | 22.31 | 21.88 | 22.00 | 1,399,272 | -0.24(-1.09%) |
Jul 16, 2004 | 22.81 | 22.87 | 22.11 | 22.24 | 1,579,941 | -0.54(-2.38%) |
Jul 15, 2004 | 22.92 | 22.97 | 22.65 | 22.78 | 1,213,561 | -0.14(-0.59%) |
Jul 14, 2004 | 22.96 | 23.07 | 22.74 | 22.92 | 2,658,071 | -0.10(-0.43%) |
Jul 13, 2004 | 22.80 | 23.02 | 22.71 | 23.02 | 869,310 | +0.18(+0.78%) |
Jul 12, 2004 | 22.78 | 22.96 | 22.59 | 22.84 | 680,799 | -0.17(-0.74%) |
Jul 09, 2004 | 22.71 | 23.03 | 22.51 | 23.01 | 704,608 | +0.31(+1.35%) |
Jul 08, 2004 | 23.04 | 23.07 | 22.62 | 22.71 | 911,466 | -0.39(-1.70%) |
Jul 07, 2004 | 22.85 | 23.19 | 22.85 | 23.10 | 1,164,403 | +0.21(+0.94%) |
Jul 06, 2004 | 22.85 | 22.99 | 22.65 | 22.88 | 1,136,392 | -0.11(-0.47%) |
Jul 02, 2004 | 23.05 | 23.06 | 22.90 | 22.99 | 800,124 | -0.06(-0.25%) |
Jul 01, 2004 | 23.53 | 23.53 | 22.83 | 23.05 | 1,584,562 | -0.49(-2.06%) |
Jun 30, 2004 | 23.24 | 23.58 | 22.95 | 23.53 | 1,365,379 | +0.41(+1.76%) |
Jun 29, 2004 | 23.53 | 23.53 | 22.81 | 23.13 | 1,521,959 | -0.40(-1.70%) |
Jun 28, 2004 | 23.53 | 23.95 | 23.47 | 23.53 | 1,679,659 | +0.07(+0.30%) |
Jun 25, 2004 | 22.67 | 23.47 | 22.58 | 23.46 | 2,066,066 | +0.74(+3.24%) |
Jun 24, 2004 | 22.85 | 23.14 | 22.60 | 22.72 | 1,280,227 | -0.13(-0.56%) |
Jun 23, 2004 | 22.46 | 22.90 | 22.35 | 22.85 | 1,177,708 | +0.23(+1.01%) |
Jun 22, 2004 | 22.70 | 22.70 | 22.37 | 22.62 | 790,460 | -0.08(-0.35%) |
Jun 21, 2004 | 22.51 | 22.80 | 22.42 | 22.70 | 820,152 | +0.13(+0.57%) |
Jun 18, 2004 | 22.37 | 22.79 | 22.37 | 22.57 | 1,310,198 | +0.21(+0.93%) |
Jun 17, 2004 | 22.06 | 22.60 | 22.03 | 22.36 | 1,351,794 | +0.19(+0.87%) |
Jun 16, 2004 | 22.15 | 22.22 | 21.91 | 22.17 | 739,061 | +0.13(+0.58%) |
Jun 15, 2004 | 21.94 | 22.18 | 21.88 | 22.04 | 1,421,400 | +0.21(+0.95%) |
Jun 14, 2004 | 22.06 | 22.06 | 21.49 | 21.83 | 2,245,054 | -0.22(-1.00%) |
Jun 10, 2004 | 22.58 | 22.76 | 22.06 | 22.06 | 1,798,704 | -0.53(-2.34%) |
Jun 09, 2004 | 22.75 | 22.92 | 22.35 | 22.58 | 1,419,019 | -0.36(-1.59%) |
Jun 08, 2004 | 23.18 | 23.24 | 22.78 | 22.95 | 1,086,113 | -0.24(-1.02%) |
Jun 07, 2004 | 22.65 | 23.21 | 22.47 | 23.18 | 967,768 | +0.71(+3.18%) |
Jun 04, 2004 | 23.21 | 23.21 | 22.31 | 22.47 | 1,567,896 | -0.63(-2.72%) |
Jun 03, 2004 | 23.35 | 23.39 | 22.93 | 23.10 | 928,413 | -0.24(-1.04%) |
Jun 02, 2004 | 22.99 | 23.42 | 22.81 | 23.34 | 1,224,345 | +0.39(+1.68%) |