Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.46 | 24.08 | 23.46 | 23.90 | 3,378,149 | +0.44(+1.89%) |
Sep 29, 2004 | 23.50 | 23.55 | 23.34 | 23.45 | 2,073,070 | -0.05(-0.21%) |
Sep 28, 2004 | 23.46 | 23.58 | 23.23 | 23.50 | 2,637,179 | +0.10(+0.41%) |
Sep 27, 2004 | 23.50 | 23.63 | 23.27 | 23.41 | 3,703,119 | -0.25(-1.05%) |
Sep 24, 2004 | 23.42 | 23.87 | 23.42 | 23.65 | 3,294,053 | +0.19(+0.83%) |
Sep 23, 2004 | 23.57 | 23.69 | 23.29 | 23.46 | 3,301,856 | -0.15(-0.62%) |
Sep 22, 2004 | 24.11 | 24.12 | 23.61 | 23.61 | 4,871,795 | -0.61(-2.52%) |
Sep 21, 2004 | 23.62 | 24.22 | 23.60 | 24.22 | 4,677,738 | +0.65(+2.76%) |
Sep 20, 2004 | 23.70 | 23.70 | 23.50 | 23.56 | 3,033,095 | -0.14(-0.58%) |
Sep 17, 2004 | 23.50 | 23.70 | 23.41 | 23.70 | 4,131,691 | +0.34(+1.45%) |
Sep 16, 2004 | 23.05 | 23.54 | 22.96 | 23.36 | 1,239,478 | +0.32(+1.38%) |
Sep 15, 2004 | 23.09 | 23.27 | 22.92 | 23.05 | 2,400,207 | -0.21(-0.89%) |
Sep 14, 2004 | 23.18 | 23.50 | 23.09 | 23.25 | 2,983,389 | +0.09(+0.39%) |
Sep 13, 2004 | 22.75 | 23.16 | 22.75 | 23.16 | 2,804,071 | +0.42(+1.83%) |
Sep 10, 2004 | 22.82 | 22.82 | 22.62 | 22.75 | 2,280,131 | -0.15(-0.66%) |
Sep 09, 2004 | 23.08 | 23.16 | 22.68 | 22.90 | 2,210,629 | -0.20(-0.87%) |
Sep 08, 2004 | 23.24 | 23.34 | 23.07 | 23.10 | 3,001,162 | -0.12(-0.54%) |
Sep 07, 2004 | 22.91 | 23.24 | 22.85 | 23.23 | 2,489,505 | +0.47(+2.07%) |
Sep 03, 2004 | 22.76 | 22.86 | 22.63 | 22.76 | 1,699,984 | +0.03(+0.12%) |
Sep 02, 2004 | 22.46 | 22.77 | 22.44 | 22.73 | 2,314,810 | +0.28(+1.23%) |
Sep 01, 2004 | 22.24 | 22.49 | 22.24 | 22.45 | 2,123,788 | +0.21(+0.96%) |
Aug 31, 2004 | 22.18 | 22.36 | 22.04 | 22.24 | 3,021,536 | +0.12(+0.56%) |
Aug 30, 2004 | 22.10 | 22.25 | 22.03 | 22.11 | 933,727 | -0.09(-0.41%) |
Aug 27, 2004 | 22.31 | 22.31 | 22.06 | 22.20 | 1,292,652 | -0.10(-0.47%) |
Aug 26, 2004 | 22.26 | 22.42 | 22.22 | 22.31 | 1,912,681 | +0.06(+0.28%) |
Aug 25, 2004 | 22.33 | 22.36 | 21.92 | 22.24 | 1,874,967 | -0.12(-0.56%) |
Aug 24, 2004 | 22.32 | 22.49 | 22.13 | 22.37 | 1,731,050 | +0.19(+0.87%) |
Aug 23, 2004 | 22.33 | 22.39 | 22.12 | 22.17 | 2,068,591 | -0.15(-0.68%) |
Aug 20, 2004 | 22.18 | 22.37 | 22.13 | 22.33 | 3,101,441 | +0.30(+1.38%) |
Aug 19, 2004 | 21.96 | 22.13 | 21.76 | 22.02 | 3,020,380 | +0.03(+0.16%) |
Aug 18, 2004 | 21.97 | 22.08 | 21.87 | 21.99 | 3,876,513 | +0.05(+0.22%) |
Aug 17, 2004 | 21.98 | 22.31 | 21.88 | 21.94 | 5,686,458 | +0.12(+0.57%) |
Aug 16, 2004 | 21.56 | 21.91 | 21.49 | 21.81 | 3,577,408 | +0.28(+1.32%) |
Aug 13, 2004 | 21.38 | 21.55 | 21.29 | 21.53 | 4,104,959 | +0.29(+1.37%) |
Aug 12, 2004 | 21.32 | 21.35 | 21.21 | 21.24 | 3,296,654 | -0.13(-0.62%) |
Aug 11, 2004 | 21.59 | 21.59 | 21.26 | 21.37 | 3,487,966 | -0.24(-1.09%) |
Aug 10, 2004 | 21.21 | 21.61 | 21.16 | 21.61 | 3,716,846 | +0.54(+2.56%) |
Aug 09, 2004 | 21.16 | 21.36 | 21.07 | 21.07 | 2,208,317 | -0.06(-0.26%) |
Aug 06, 2004 | 21.36 | 21.36 | 21.08 | 21.12 | 3,617,289 | -0.24(-1.10%) |
Aug 05, 2004 | 21.63 | 21.81 | 21.32 | 21.36 | 3,138,577 | -0.17(-0.77%) |
Aug 04, 2004 | 21.41 | 21.61 | 21.34 | 21.52 | 3,103,609 | +0.11(+0.52%) |
Aug 03, 2004 | 21.14 | 21.73 | 21.05 | 21.41 | 5,943,659 | +0.20(+0.95%) |
Aug 02, 2004 | 20.90 | 21.43 | 20.73 | 21.21 | 4,202,060 | +0.28(+1.36%) |
Jul 30, 2004 | 20.71 | 20.93 | 20.68 | 20.93 | 4,038,781 | +0.26(+1.24%) |
Jul 29, 2004 | 21.01 | 21.01 | 20.55 | 20.67 | 5,084,780 | -0.22(-1.06%) |
Jul 28, 2004 | 21.00 | 21.10 | 20.74 | 20.89 | 3,392,165 | -0.20(-0.95%) |
Jul 27, 2004 | 21.04 | 21.30 | 20.79 | 21.09 | 3,774,788 | +0.05(+0.23%) |
Jul 26, 2004 | 21.39 | 21.45 | 20.98 | 21.05 | 3,357,053 | -0.28(-1.30%) |
Jul 23, 2004 | 21.38 | 21.58 | 21.20 | 21.32 | 2,861,291 | -0.06(-0.26%) |
Jul 22, 2004 | 21.37 | 21.56 | 21.32 | 21.38 | 2,687,319 | -0.01(-0.06%) |
Jul 21, 2004 | 21.73 | 21.80 | 21.39 | 21.39 | 3,202,588 | -0.24(-1.09%) |
Jul 20, 2004 | 21.58 | 21.74 | 21.51 | 21.63 | 2,950,733 | -0.01(-0.06%) |
Jul 19, 2004 | 21.66 | 21.79 | 21.50 | 21.64 | 2,860,568 | +0.06(+0.29%) |
Jul 16, 2004 | 21.86 | 21.98 | 21.51 | 21.58 | 3,650,523 | -0.09(-0.42%) |
Jul 15, 2004 | 21.37 | 21.77 | 21.32 | 21.67 | 5,249,360 | +0.51(+2.42%) |
Jul 14, 2004 | 21.11 | 21.38 | 21.05 | 21.16 | 3,729,417 | -0.03(-0.16%) |
Jul 13, 2004 | 21.16 | 21.38 | 21.10 | 21.19 | 3,218,916 | +0.06(+0.26%) |
Jul 12, 2004 | 21.16 | 21.21 | 21.02 | 21.14 | 2,489,360 | +0.01(+0.07%) |
Jul 09, 2004 | 21.09 | 21.33 | 21.09 | 21.12 | 2,915,043 | +0.06(+0.26%) |
Jul 08, 2004 | 21.35 | 21.36 | 20.91 | 21.07 | 4,407,243 | -0.25(-1.17%) |
Jul 07, 2004 | 21.11 | 21.38 | 21.11 | 21.32 | 1,875,112 | +0.06(+0.26%) |
Jul 06, 2004 | 21.34 | 21.50 | 21.18 | 21.26 | 2,202,538 | -0.22(-1.03%) |
Jul 02, 2004 | 21.45 | 21.59 | 21.40 | 21.48 | 1,803,009 | +0.06(+0.29%) |