Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.62 | 20.14 | 19.38 | 20.09 | 1,593,721 | +0.44(+2.25%) |
Aug 30, 2004 | 19.21 | 19.93 | 19.04 | 19.64 | 1,760,653 | +0.36(+1.87%) |
Aug 27, 2004 | 19.04 | 19.43 | 18.95 | 19.28 | 319,731 | +0.21(+1.10%) |
Aug 26, 2004 | 19.23 | 19.40 | 18.94 | 19.07 | 337,730 | -0.11(-0.59%) |
Aug 25, 2004 | 18.49 | 19.64 | 18.40 | 19.19 | 1,179,991 | +0.69(+3.73%) |
Aug 24, 2004 | 18.58 | 18.90 | 18.33 | 18.50 | 623,862 | -0.07(-0.36%) |
Aug 23, 2004 | 18.57 | 18.78 | 18.42 | 18.56 | 832,927 | -0.02(-0.08%) |
Aug 20, 2004 | 18.39 | 18.80 | 18.39 | 18.58 | 350,930 | +0.04(+0.20%) |
Aug 19, 2004 | 18.34 | 18.67 | 18.31 | 18.54 | 844,927 | +0.12(+0.65%) |
Aug 18, 2004 | 18.02 | 18.50 | 17.90 | 18.42 | 601,062 | +0.36(+1.99%) |
Aug 17, 2004 | 17.93 | 18.35 | 17.81 | 18.06 | 571,862 | +0.27(+1.52%) |
Aug 16, 2004 | 17.33 | 17.96 | 17.33 | 17.79 | 424,930 | +0.41(+2.37%) |
Aug 13, 2004 | 17.46 | 17.96 | 17.22 | 17.38 | 750,261 | -0.16(-0.94%) |
Aug 12, 2004 | 18.65 | 18.65 | 17.06 | 17.54 | 2,200,650 | -1.16(-6.21%) |
Aug 11, 2004 | 18.69 | 18.94 | 18.15 | 18.71 | 2,111,984 | -0.37(-1.93%) |
Aug 10, 2004 | 18.62 | 19.16 | 18.47 | 19.07 | 978,792 | +0.59(+3.21%) |
Aug 09, 2004 | 18.74 | 18.79 | 18.43 | 18.48 | 657,328 | -0.27(-1.44%) |
Aug 06, 2004 | 18.56 | 19.04 | 18.56 | 18.75 | 792,394 | -0.06(-0.32%) |
Aug 05, 2004 | 19.39 | 19.47 | 18.79 | 18.81 | 555,729 | -0.50(-2.56%) |
Aug 04, 2004 | 19.43 | 19.63 | 19.14 | 19.31 | 1,018,659 | -0.29(-1.49%) |
Aug 03, 2004 | 19.85 | 20.07 | 19.50 | 19.60 | 581,862 | -0.38(-1.88%) |
Aug 02, 2004 | 19.88 | 20.31 | 19.63 | 19.97 | 592,929 | -0.06(-0.30%) |
Jul 30, 2004 | 19.61 | 20.24 | 19.50 | 20.03 | 993,326 | +0.01(+0.07%) |
Jul 29, 2004 | 19.19 | 20.18 | 19.15 | 20.02 | 1,549,188 | +1.27(+6.76%) |
Jul 28, 2004 | 19.04 | 19.04 | 18.59 | 18.75 | 1,272,657 | -0.29(-1.54%) |
Jul 27, 2004 | 18.71 | 19.13 | 18.66 | 19.04 | 1,763,187 | +0.16(+0.87%) |
Jul 26, 2004 | 18.98 | 19.30 | 18.71 | 18.88 | 1,009,192 | -0.19(-0.98%) |
Jul 23, 2004 | 18.82 | 19.31 | 18.71 | 19.07 | 1,084,392 | -0.04(-0.20%) |
Jul 22, 2004 | 19.02 | 19.40 | 18.75 | 19.10 | 1,295,190 | -0.02(-0.08%) |
Jul 21, 2004 | 19.20 | 19.86 | 19.05 | 19.12 | 2,778,913 | +0.04(+0.24%) |
Jul 20, 2004 | 19.01 | 19.18 | 18.54 | 19.07 | 1,274,790 | +0.23(+1.19%) |
Jul 19, 2004 | 19.12 | 19.12 | 18.41 | 18.85 | 1,200,391 | -0.14(-0.75%) |
Jul 16, 2004 | 19.41 | 19.43 | 18.86 | 18.99 | 2,451,982 | -0.15(-0.78%) |
Jul 15, 2004 | 19.62 | 19.96 | 19.05 | 19.14 | 1,662,387 | -0.60(-3.04%) |
Jul 14, 2004 | 19.18 | 20.36 | 19.03 | 19.74 | 3,396,108 | +0.57(+2.97%) |
Jul 13, 2004 | 21.82 | 21.83 | 18.82 | 19.17 | 13,603,367 | -3.08(-13.85%) |
Jul 12, 2004 | 22.58 | 22.63 | 21.74 | 22.25 | 1,724,254 | -0.53(-2.34%) |
Jul 09, 2004 | 22.61 | 23.38 | 22.61 | 22.79 | 1,487,855 | +0.17(+0.76%) |
Jul 08, 2004 | 22.68 | 23.05 | 22.27 | 22.61 | 1,202,924 | -0.34(-1.47%) |
Jul 07, 2004 | 23.11 | 23.52 | 22.88 | 22.95 | 1,531,588 | -0.11(-0.49%) |
Jul 06, 2004 | 24.60 | 24.60 | 22.97 | 23.06 | 1,723,720 | -1.66(-6.71%) |
Jul 02, 2004 | 24.65 | 24.86 | 24.29 | 24.72 | 831,327 | +0.03(+0.12%) |
Jul 01, 2004 | 25.08 | 25.16 | 24.56 | 24.69 | 1,518,522 | -0.34(-1.35%) |
Jun 30, 2004 | 25.01 | 25.21 | 24.29 | 25.03 | 1,881,586 | +0.13(+0.51%) |
Jun 29, 2004 | 23.81 | 25.16 | 23.81 | 24.90 | 1,330,390 | +0.89(+3.72%) |
Jun 28, 2004 | 23.73 | 24.36 | 23.71 | 24.01 | 2,771,846 | -0.80(-3.21%) |
Jun 25, 2004 | 23.94 | 24.83 | 23.59 | 24.80 | 2,433,182 | +1.10(+4.62%) |
Jun 24, 2004 | 23.47 | 23.92 | 23.16 | 23.71 | 1,973,718 | +0.27(+1.15%) |
Jun 23, 2004 | 22.27 | 23.52 | 22.16 | 23.44 | 2,540,781 | +1.21(+5.43%) |
Jun 22, 2004 | 21.02 | 22.28 | 20.95 | 22.23 | 1,669,987 | +1.32(+6.31%) |
Jun 21, 2004 | 21.26 | 21.39 | 20.89 | 20.91 | 602,795 | -0.31(-1.45%) |
Jun 18, 2004 | 20.73 | 21.33 | 20.42 | 21.22 | 903,193 | +0.44(+2.13%) |
Jun 17, 2004 | 21.53 | 21.53 | 20.75 | 20.78 | 1,117,591 | -0.73(-3.38%) |
Jun 16, 2004 | 22.18 | 22.28 | 21.20 | 21.50 | 983,726 | -0.60(-2.71%) |
Jun 15, 2004 | 21.56 | 22.29 | 21.56 | 22.10 | 640,128 | +0.56(+2.61%) |
Jun 14, 2004 | 21.98 | 22.00 | 21.45 | 21.54 | 566,529 | -0.44(-1.98%) |
Jun 10, 2004 | 21.80 | 22.07 | 21.60 | 21.98 | 890,926 | +0.29(+1.31%) |
Jun 09, 2004 | 22.02 | 22.06 | 21.60 | 21.69 | 1,080,792 | -0.37(-1.67%) |
Jun 08, 2004 | 22.13 | 22.24 | 21.87 | 22.06 | 521,862 | -0.12(-0.54%) |
Jun 07, 2004 | 21.94 | 22.20 | 21.94 | 22.18 | 699,994 | +0.29(+1.30%) |
Jun 04, 2004 | 21.56 | 21.98 | 21.44 | 21.89 | 1,474,389 | +0.70(+3.29%) |
Jun 03, 2004 | 21.00 | 21.76 | 20.97 | 21.20 | 2,080,518 | +0.16(+0.75%) |
Jun 02, 2004 | 21.69 | 21.75 | 20.96 | 21.04 | 1,635,454 | -0.35(-1.65%) |