Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.29 | 23.30 | 23.01 | 23.20 | 2,591,560 | -0.07(-0.30%) |
Sep 29, 2004 | 22.87 | 23.27 | 22.67 | 23.27 | 1,876,804 | +0.41(+1.78%) |
Sep 28, 2004 | 22.86 | 22.98 | 22.62 | 22.86 | 1,010,005 | +0.00(+0.00%) |
Sep 27, 2004 | 22.87 | 22.91 | 22.58 | 22.86 | 2,688,599 | -0.08(-0.34%) |
Sep 24, 2004 | 22.91 | 22.98 | 22.75 | 22.94 | 798,258 | -0.04(-0.15%) |
Sep 23, 2004 | 23.18 | 23.25 | 22.75 | 22.98 | 1,050,047 | -0.20(-0.88%) |
Sep 22, 2004 | 23.30 | 23.30 | 23.09 | 23.18 | 1,206,079 | -0.06(-0.24%) |
Sep 21, 2004 | 23.31 | 23.31 | 23.03 | 23.24 | 935,195 | -0.07(-0.30%) |
Sep 20, 2004 | 23.30 | 23.39 | 23.03 | 23.31 | 1,108,470 | +0.01(+0.03%) |
Sep 17, 2004 | 23.51 | 23.57 | 23.21 | 23.30 | 1,745,138 | -0.20(-0.84%) |
Sep 16, 2004 | 23.32 | 23.50 | 23.31 | 23.50 | 766,624 | +0.16(+0.69%) |
Sep 15, 2004 | 23.37 | 23.43 | 23.26 | 23.33 | 1,345,582 | +0.01(+0.03%) |
Sep 14, 2004 | 23.45 | 23.47 | 23.26 | 23.33 | 841,434 | -0.13(-0.54%) |
Sep 13, 2004 | 23.18 | 23.45 | 23.00 | 23.45 | 1,172,450 | +0.27(+1.18%) |
Sep 10, 2004 | 23.14 | 23.24 | 23.07 | 23.18 | 1,405,857 | +0.04(+0.18%) |
Sep 09, 2004 | 23.15 | 23.23 | 22.96 | 23.14 | 1,162,333 | +0.02(+0.09%) |
Sep 08, 2004 | 23.16 | 23.19 | 22.97 | 23.12 | 1,164,470 | -0.15(-0.66%) |
Sep 07, 2004 | 22.95 | 23.28 | 22.86 | 23.27 | 1,293,998 | +0.38(+1.66%) |
Sep 03, 2004 | 23.02 | 23.07 | 22.82 | 22.89 | 1,208,074 | -0.11(-0.46%) |
Sep 02, 2004 | 22.89 | 23.00 | 22.81 | 23.00 | 1,044,062 | +0.11(+0.49%) |
Sep 01, 2004 | 22.64 | 22.89 | 22.64 | 22.89 | 1,722,054 | +0.22(+0.99%) |
Aug 31, 2004 | 22.37 | 22.72 | 22.36 | 22.66 | 1,691,560 | +0.29(+1.32%) |
Aug 30, 2004 | 22.11 | 22.46 | 22.11 | 22.37 | 1,145,518 | +0.13(+0.60%) |
Aug 27, 2004 | 22.19 | 22.23 | 22.00 | 22.23 | 596,057 | -0.03(-0.13%) |
Aug 26, 2004 | 22.20 | 22.26 | 22.08 | 22.26 | 934,198 | +0.06(+0.28%) |
Aug 25, 2004 | 22.00 | 22.21 | 21.98 | 22.20 | 796,405 | +0.16(+0.73%) |
Aug 24, 2004 | 21.99 | 22.23 | 21.88 | 22.04 | 794,125 | +0.06(+0.26%) |
Aug 23, 2004 | 21.87 | 22.22 | 21.87 | 21.98 | 1,398,447 | -0.22(-0.98%) |
Aug 20, 2004 | 22.09 | 22.23 | 21.94 | 22.20 | 790,563 | +0.15(+0.67%) |
Aug 19, 2004 | 21.97 | 22.20 | 21.90 | 22.05 | 1,115,309 | -0.09(-0.41%) |
Aug 18, 2004 | 21.73 | 22.15 | 21.73 | 22.14 | 1,226,883 | +0.30(+1.38%) |
Aug 17, 2004 | 21.82 | 21.89 | 21.68 | 21.84 | 1,646,532 | +0.03(+0.13%) |
Aug 16, 2004 | 21.61 | 21.83 | 21.49 | 21.81 | 1,473,542 | +0.29(+1.37%) |
Aug 13, 2004 | 21.54 | 21.59 | 21.42 | 21.52 | 929,638 | +0.08(+0.36%) |
Aug 12, 2004 | 21.40 | 21.57 | 21.38 | 21.44 | 1,116,449 | -0.08(-0.39%) |
Aug 11, 2004 | 21.36 | 21.53 | 21.19 | 21.52 | 922,228 | +0.20(+0.95%) |
Aug 10, 2004 | 21.03 | 21.35 | 21.03 | 21.32 | 1,377,358 | +0.29(+1.40%) |
Aug 09, 2004 | 21.08 | 21.17 | 21.03 | 21.03 | 1,098,068 | -0.03(-0.13%) |
Aug 06, 2004 | 21.04 | 21.19 | 20.52 | 21.05 | 1,437,064 | +0.02(+0.10%) |
Aug 05, 2004 | 21.07 | 21.19 | 21.03 | 21.03 | 1,268,349 | -0.12(-0.56%) |
Aug 04, 2004 | 21.03 | 21.31 | 20.95 | 21.15 | 1,869,821 | +0.13(+0.63%) |
Aug 03, 2004 | 20.98 | 21.09 | 20.90 | 21.02 | 1,641,259 | +0.09(+0.44%) |
Aug 02, 2004 | 20.86 | 20.97 | 20.71 | 20.93 | 1,268,492 | +0.09(+0.44%) |
Jul 30, 2004 | 20.76 | 20.98 | 20.70 | 20.84 | 1,365,816 | +0.08(+0.41%) |
Jul 29, 2004 | 20.70 | 20.86 | 20.64 | 20.75 | 1,377,073 | -0.17(-0.80%) |
Jul 28, 2004 | 20.98 | 21.07 | 20.72 | 20.92 | 2,187,443 | -0.05(-0.23%) |
Jul 27, 2004 | 20.74 | 21.00 | 20.71 | 20.97 | 1,568,729 | +0.18(+0.84%) |
Jul 26, 2004 | 20.73 | 20.84 | 20.71 | 20.79 | 1,306,823 | -0.03(-0.13%) |
Jul 23, 2004 | 20.74 | 20.91 | 20.70 | 20.82 | 1,224,603 | +0.06(+0.27%) |
Jul 22, 2004 | 20.70 | 20.86 | 20.63 | 20.77 | 1,529,543 | -0.12(-0.57%) |
Jul 21, 2004 | 21.19 | 21.27 | 20.88 | 20.88 | 1,285,449 | -0.22(-1.03%) |
Jul 20, 2004 | 21.05 | 21.20 | 20.92 | 21.10 | 2,191,576 | +0.04(+0.17%) |
Jul 19, 2004 | 20.98 | 21.19 | 20.98 | 21.07 | 1,383,343 | +0.00(+0.00%) |
Jul 16, 2004 | 20.98 | 21.23 | 20.96 | 21.07 | 1,978,973 | -0.13(-0.60%) |
Jul 15, 2004 | 20.93 | 21.22 | 20.86 | 21.19 | 1,961,588 | +0.20(+0.97%) |
Jul 14, 2004 | 21.12 | 21.12 | 20.89 | 20.99 | 1,126,709 | -0.20(-0.96%) |
Jul 13, 2004 | 21.22 | 21.30 | 21.10 | 21.19 | 1,017,700 | -0.03(-0.13%) |
Jul 12, 2004 | 21.12 | 21.22 | 20.93 | 21.22 | 1,099,065 | -0.03(-0.13%) |
Jul 09, 2004 | 21.38 | 21.38 | 21.02 | 21.25 | 1,321,215 | -0.16(-0.75%) |
Jul 08, 2004 | 21.63 | 21.63 | 21.36 | 21.41 | 1,464,423 | -0.22(-1.01%) |
Jul 07, 2004 | 21.54 | 21.75 | 21.46 | 21.63 | 1,744,141 | +0.08(+0.39%) |
Jul 06, 2004 | 21.37 | 21.54 | 21.21 | 21.54 | 1,490,499 | +0.11(+0.49%) |
Jul 02, 2004 | 21.40 | 21.57 | 21.26 | 21.44 | 1,695,692 | +0.23(+1.09%) |