Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.67 | 22.87 | 22.62 | 22.76 | 397,118 | +0.16(+0.72%) |
Sep 29, 2004 | 22.63 | 22.63 | 22.52 | 22.59 | 433,599 | +0.03(+0.12%) |
Sep 28, 2004 | 22.45 | 22.58 | 22.40 | 22.57 | 311,128 | +0.12(+0.52%) |
Sep 27, 2004 | 22.51 | 22.51 | 22.40 | 22.45 | 479,981 | -0.28(-1.22%) |
Sep 24, 2004 | 22.68 | 22.77 | 22.64 | 22.73 | 601,410 | +0.05(+0.21%) |
Sep 23, 2004 | 22.77 | 22.81 | 22.63 | 22.68 | 511,772 | -0.15(-0.65%) |
Sep 22, 2004 | 22.94 | 22.94 | 22.83 | 22.83 | 279,859 | -0.09(-0.40%) |
Sep 21, 2004 | 22.95 | 23.00 | 22.79 | 22.92 | 285,070 | +0.02(+0.08%) |
Sep 20, 2004 | 23.07 | 23.07 | 22.88 | 22.90 | 386,174 | -0.20(-0.88%) |
Sep 17, 2004 | 23.18 | 23.18 | 22.98 | 23.10 | 340,833 | -0.01(-0.05%) |
Sep 16, 2004 | 22.82 | 23.16 | 22.75 | 23.12 | 550,337 | +0.38(+1.66%) |
Sep 15, 2004 | 22.72 | 22.80 | 22.57 | 22.74 | 288,197 | +0.10(+0.42%) |
Sep 14, 2004 | 22.83 | 22.83 | 22.61 | 22.64 | 1,332,066 | -0.24(-1.03%) |
Sep 13, 2004 | 23.08 | 23.08 | 22.85 | 22.88 | 692,612 | -0.21(-0.93%) |
Sep 10, 2004 | 23.01 | 23.10 | 22.86 | 23.09 | 570,662 | +0.05(+0.20%) |
Sep 09, 2004 | 23.32 | 23.35 | 23.05 | 23.05 | 894,819 | -0.46(-1.96%) |
Sep 08, 2004 | 23.56 | 23.59 | 23.47 | 23.51 | 313,734 | +0.02(+0.07%) |
Sep 07, 2004 | 23.41 | 23.53 | 23.28 | 23.49 | 534,181 | +0.17(+0.73%) |
Sep 03, 2004 | 23.14 | 23.32 | 23.14 | 23.32 | 860,944 | +0.18(+0.78%) |
Sep 02, 2004 | 23.02 | 23.18 | 22.99 | 23.14 | 722,317 | +0.17(+0.74%) |
Sep 01, 2004 | 23.24 | 23.24 | 22.97 | 22.97 | 517,504 | -0.12(-0.53%) |
Aug 31, 2004 | 22.98 | 23.12 | 22.96 | 23.09 | 305,395 | +0.14(+0.61%) |
Aug 30, 2004 | 22.93 | 22.95 | 22.79 | 22.95 | 132,893 | +0.14(+0.60%) |
Aug 27, 2004 | 22.90 | 22.90 | 22.78 | 22.82 | 437,247 | +0.01(+0.03%) |
Aug 26, 2004 | 22.82 | 22.83 | 22.74 | 22.81 | 331,453 | +0.08(+0.36%) |
Aug 25, 2004 | 22.91 | 22.93 | 22.70 | 22.73 | 919,834 | -0.10(-0.44%) |
Aug 24, 2004 | 22.59 | 22.87 | 22.59 | 22.83 | 584,733 | +0.24(+1.08%) |
Aug 23, 2004 | 22.56 | 22.62 | 22.39 | 22.58 | 464,868 | +0.02(+0.09%) |
Aug 20, 2004 | 22.28 | 22.56 | 22.28 | 22.56 | 670,202 | +0.68(+3.09%) |
Aug 19, 2004 | 22.21 | 22.21 | 21.87 | 21.88 | 477,375 | -0.33(-1.49%) |
Aug 18, 2004 | 22.03 | 22.25 | 21.98 | 22.21 | 817,167 | +0.31(+1.39%) |
Aug 17, 2004 | 21.92 | 21.93 | 21.84 | 21.91 | 209,503 | +0.19(+0.88%) |
Aug 16, 2004 | 21.39 | 21.72 | 21.39 | 21.72 | 342,918 | +0.32(+1.51%) |
Aug 13, 2004 | 21.46 | 21.46 | 21.35 | 21.39 | 298,099 | -0.04(-0.18%) |
Aug 12, 2004 | 21.65 | 21.65 | 21.40 | 21.43 | 719,712 | -0.22(-1.04%) |
Aug 11, 2004 | 21.68 | 21.69 | 21.58 | 21.66 | 608,706 | +0.02(+0.08%) |
Aug 10, 2004 | 21.74 | 21.77 | 21.63 | 21.64 | 607,664 | +0.04(+0.20%) |
Aug 09, 2004 | 21.58 | 21.71 | 21.49 | 21.60 | 461,220 | +0.03(+0.13%) |
Aug 06, 2004 | 21.65 | 21.93 | 21.44 | 21.57 | 415,879 | -0.03(-0.12%) |
Aug 05, 2004 | 21.96 | 21.96 | 21.59 | 21.59 | 542,520 | -0.39(-1.75%) |
Aug 04, 2004 | 21.73 | 21.98 | 21.65 | 21.98 | 249,111 | +0.23(+1.06%) |
Aug 03, 2004 | 21.59 | 21.87 | 21.59 | 21.75 | 264,745 | +0.09(+0.41%) |
Aug 02, 2004 | 21.34 | 21.66 | 21.19 | 21.66 | 426,824 | +0.33(+1.56%) |
Jul 30, 2004 | 21.34 | 21.41 | 21.24 | 21.33 | 251,716 | +0.15(+0.69%) |
Jul 29, 2004 | 21.43 | 21.43 | 21.12 | 21.18 | 201,164 | -0.05(-0.24%) |
Jul 28, 2004 | 20.91 | 21.28 | 20.73 | 21.24 | 425,781 | +0.28(+1.35%) |
Jul 27, 2004 | 20.94 | 21.14 | 20.86 | 20.95 | 635,285 | -0.02(-0.07%) |
Jul 26, 2004 | 21.12 | 21.12 | 20.87 | 20.97 | 646,750 | -0.21(-1.01%) |
Jul 23, 2004 | 21.33 | 21.33 | 21.16 | 21.18 | 242,336 | -0.20(-0.95%) |
Jul 22, 2004 | 21.71 | 21.71 | 21.39 | 21.39 | 677,498 | -0.37(-1.69%) |
Jul 21, 2004 | 22.03 | 22.03 | 21.71 | 21.75 | 302,789 | -0.18(-0.80%) |
Jul 20, 2004 | 21.91 | 22.07 | 21.91 | 21.93 | 159,472 | +0.00(+0.02%) |
Jul 19, 2004 | 21.76 | 21.94 | 21.69 | 21.93 | 131,851 | +0.18(+0.83%) |
Jul 16, 2004 | 21.93 | 21.93 | 21.70 | 21.75 | 350,735 | +0.03(+0.13%) |
Jul 15, 2004 | 21.68 | 21.78 | 21.67 | 21.72 | 741,079 | +0.18(+0.85%) |
Jul 14, 2004 | 21.41 | 21.54 | 21.39 | 21.54 | 1,578,050 | +0.18(+0.84%) |
Jul 13, 2004 | 21.51 | 21.51 | 21.30 | 21.36 | 324,157 | -0.28(-1.29%) |
Jul 12, 2004 | 21.41 | 21.63 | 21.35 | 21.63 | 252,759 | +0.26(+1.19%) |
Jul 09, 2004 | 21.49 | 21.49 | 21.20 | 21.38 | 265,266 | +0.03(+0.13%) |
Jul 08, 2004 | 21.68 | 21.70 | 21.35 | 21.35 | 633,200 | -0.37(-1.69%) |
Jul 07, 2004 | 21.59 | 21.73 | 21.53 | 21.72 | 228,264 | +0.28(+1.30%) |
Jul 06, 2004 | 21.58 | 21.58 | 21.23 | 21.44 | 334,058 | -0.09(-0.42%) |
Jul 02, 2004 | 21.33 | 21.60 | 21.31 | 21.53 | 600,889 | +0.40(+1.91%) |