Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.65 | 22.98 | 22.52 | 22.83 | 1,862,053 | -0.38(-1.65%) |
Sep 29, 2004 | 22.72 | 23.23 | 22.59 | 23.21 | 1,483,791 | +0.49(+2.17%) |
Sep 28, 2004 | 22.46 | 22.80 | 22.32 | 22.72 | 1,282,033 | +0.00(+0.00%) |
Sep 27, 2004 | 23.18 | 23.18 | 22.62 | 22.72 | 1,731,228 | -0.46(-1.97%) |
Sep 24, 2004 | 23.60 | 23.60 | 23.04 | 23.17 | 1,474,545 | -0.30(-1.27%) |
Sep 23, 2004 | 23.41 | 23.75 | 23.08 | 23.47 | 1,049,363 | -0.01(-0.03%) |
Sep 22, 2004 | 23.70 | 23.85 | 23.46 | 23.48 | 1,168,458 | -0.57(-2.38%) |
Sep 21, 2004 | 23.91 | 24.20 | 23.88 | 24.05 | 1,087,175 | +0.32(+1.34%) |
Sep 20, 2004 | 23.95 | 23.99 | 23.62 | 23.73 | 1,277,479 | -0.45(-1.86%) |
Sep 17, 2004 | 24.35 | 24.46 | 24.11 | 24.18 | 1,994,397 | -0.02(-0.09%) |
Sep 16, 2004 | 23.70 | 24.34 | 23.70 | 24.20 | 2,468,570 | +0.51(+2.14%) |
Sep 15, 2004 | 23.62 | 23.77 | 23.20 | 23.70 | 1,868,815 | +0.10(+0.43%) |
Sep 14, 2004 | 23.42 | 23.62 | 22.99 | 23.59 | 1,158,108 | +0.17(+0.74%) |
Sep 13, 2004 | 23.26 | 23.81 | 23.25 | 23.42 | 1,567,282 | +0.11(+0.47%) |
Sep 10, 2004 | 22.54 | 23.45 | 22.48 | 23.31 | 1,764,486 | +0.88(+3.91%) |
Sep 09, 2004 | 22.72 | 22.79 | 21.85 | 22.43 | 1,894,484 | -0.24(-1.05%) |
Sep 08, 2004 | 22.80 | 23.41 | 22.64 | 22.67 | 2,044,215 | -0.30(-1.32%) |
Sep 07, 2004 | 23.01 | 23.33 | 22.64 | 22.98 | 2,256,324 | +0.47(+2.09%) |
Sep 03, 2004 | 22.30 | 22.83 | 22.10 | 22.51 | 2,526,392 | +0.05(+0.23%) |
Sep 02, 2004 | 21.31 | 22.62 | 21.12 | 22.46 | 5,276,210 | +1.99(+9.74%) |
Sep 01, 2004 | 20.29 | 20.46 | 20.07 | 20.46 | 2,280,750 | +0.17(+0.86%) |
Aug 31, 2004 | 20.92 | 21.02 | 19.87 | 20.29 | 3,824,158 | -0.63(-3.01%) |
Aug 30, 2004 | 21.17 | 21.17 | 20.78 | 20.92 | 1,539,406 | -0.25(-1.16%) |
Aug 27, 2004 | 21.30 | 21.38 | 21.04 | 21.17 | 1,658,639 | -0.17(-0.78%) |
Aug 26, 2004 | 21.25 | 21.51 | 21.05 | 21.33 | 1,714,944 | -0.05(-0.24%) |
Aug 25, 2004 | 21.56 | 21.68 | 21.09 | 21.38 | 2,344,506 | -0.22(-1.04%) |
Aug 24, 2004 | 21.56 | 21.94 | 21.30 | 21.61 | 2,102,866 | -0.37(-1.68%) |
Aug 23, 2004 | 22.05 | 22.12 | 21.75 | 21.98 | 1,314,187 | -0.11(-0.49%) |
Aug 20, 2004 | 21.57 | 22.22 | 21.46 | 22.09 | 1,547,962 | +0.33(+1.53%) |
Aug 19, 2004 | 21.97 | 22.03 | 21.65 | 21.75 | 1,132,440 | -0.25(-1.15%) |
Aug 18, 2004 | 21.45 | 22.07 | 21.27 | 22.01 | 1,848,943 | +0.51(+2.39%) |
Aug 17, 2004 | 21.73 | 22.11 | 21.49 | 21.49 | 2,246,939 | -0.14(-0.64%) |
Aug 16, 2004 | 20.96 | 21.70 | 20.96 | 21.63 | 2,107,420 | +0.67(+3.18%) |
Aug 13, 2004 | 20.69 | 21.02 | 20.69 | 20.96 | 2,378,179 | +0.30(+1.44%) |
Aug 12, 2004 | 20.93 | 21.49 | 20.66 | 20.67 | 4,870,623 | -0.58(-2.73%) |
Aug 11, 2004 | 21.52 | 21.99 | 21.04 | 21.25 | 13,426,852 | -3.00(-12.37%) |
Aug 10, 2004 | 24.28 | 24.49 | 23.52 | 24.25 | 2,746,919 | -0.01(-0.06%) |
Aug 09, 2004 | 23.84 | 24.33 | 23.82 | 24.26 | 1,787,947 | +0.59(+2.48%) |
Aug 06, 2004 | 23.77 | 24.18 | 22.87 | 23.67 | 2,638,174 | -0.28(-1.18%) |
Aug 05, 2004 | 25.44 | 25.45 | 23.91 | 23.96 | 7,646,799 | -2.00(-7.70%) |
Aug 04, 2004 | 26.59 | 26.60 | 25.42 | 25.96 | 2,712,556 | -0.83(-3.08%) |
Aug 03, 2004 | 27.28 | 27.37 | 26.54 | 26.78 | 1,895,864 | -0.09(-0.35%) |
Aug 02, 2004 | 26.72 | 27.17 | 26.55 | 26.88 | 2,040,075 | +0.15(+0.57%) |
Jul 30, 2004 | 26.45 | 26.82 | 26.43 | 26.72 | 1,704,318 | +0.19(+0.71%) |
Jul 29, 2004 | 25.90 | 26.74 | 25.83 | 26.54 | 2,103,970 | +0.64(+2.49%) |
Jul 28, 2004 | 25.80 | 26.12 | 25.29 | 25.89 | 1,777,320 | -0.14(-0.53%) |
Jul 27, 2004 | 25.07 | 26.25 | 25.07 | 26.03 | 1,706,388 | +1.25(+5.03%) |
Jul 26, 2004 | 24.85 | 25.24 | 24.67 | 24.78 | 998,716 | +0.03(+0.12%) |
Jul 23, 2004 | 25.00 | 25.20 | 24.60 | 24.75 | 1,428,591 | -0.56(-2.20%) |
Jul 22, 2004 | 24.78 | 25.63 | 24.24 | 25.31 | 2,134,606 | +0.51(+2.04%) |
Jul 21, 2004 | 25.64 | 25.71 | 24.80 | 24.80 | 1,890,896 | -0.76(-2.98%) |
Jul 20, 2004 | 24.77 | 25.64 | 24.71 | 25.56 | 2,267,916 | +1.18(+4.84%) |
Jul 19, 2004 | 25.00 | 25.00 | 24.23 | 24.38 | 3,384,072 | -0.69(-2.75%) |
Jul 16, 2004 | 25.52 | 25.54 | 24.55 | 25.07 | 4,001,766 | -0.45(-1.76%) |
Jul 15, 2004 | 26.27 | 26.38 | 25.46 | 25.52 | 2,581,869 | -0.75(-2.84%) |
Jul 14, 2004 | 26.83 | 26.85 | 26.22 | 26.27 | 1,517,464 | -0.57(-2.11%) |
Jul 13, 2004 | 26.67 | 26.90 | 26.56 | 26.83 | 1,286,311 | +0.16(+0.60%) |
Jul 12, 2004 | 26.39 | 26.78 | 26.37 | 26.67 | 1,047,431 | +0.14(+0.52%) |
Jul 09, 2004 | 26.80 | 26.80 | 26.04 | 26.54 | 2,326,842 | -0.28(-1.03%) |
Jul 08, 2004 | 26.45 | 26.96 | 26.20 | 26.81 | 3,326,525 | -0.43(-1.57%) |
Jul 07, 2004 | 27.35 | 27.54 | 27.22 | 27.24 | 2,257,566 | -0.04(-0.16%) |
Jul 06, 2004 | 27.17 | 27.87 | 26.96 | 27.28 | 1,883,168 | +0.05(+0.19%) |
Jul 02, 2004 | 27.62 | 27.62 | 26.87 | 27.23 | 1,585,222 | -0.38(-1.36%) |