Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.86 | 20.11 | 19.85 | 20.04 | 16,376,773 | +0.22(+1.12%) |
Sep 29, 2004 | 19.60 | 19.86 | 19.43 | 19.82 | 14,367,200 | +0.12(+0.63%) |
Sep 28, 2004 | 19.41 | 19.81 | 19.29 | 19.70 | 16,539,895 | +0.46(+2.39%) |
Sep 27, 2004 | 18.96 | 19.40 | 18.96 | 19.24 | 14,301,247 | -0.03(-0.13%) |
Sep 24, 2004 | 19.48 | 19.51 | 19.18 | 19.26 | 13,103,531 | -0.22(-1.14%) |
Sep 23, 2004 | 19.26 | 19.59 | 19.25 | 19.48 | 17,732,918 | +0.15(+0.77%) |
Sep 22, 2004 | 19.46 | 19.57 | 19.33 | 19.33 | 32,564,840 | -0.33(-1.67%) |
Sep 21, 2004 | 19.60 | 19.89 | 19.33 | 19.66 | 33,272,016 | -0.40(-1.98%) |
Sep 20, 2004 | 20.41 | 20.42 | 19.66 | 20.06 | 27,374,500 | -0.60(-2.89%) |
Sep 17, 2004 | 20.83 | 20.83 | 20.54 | 20.66 | 18,073,948 | -0.18(-0.88%) |
Sep 16, 2004 | 20.90 | 20.96 | 20.72 | 20.84 | 13,174,178 | -0.02(-0.08%) |
Sep 15, 2004 | 20.98 | 20.98 | 20.84 | 20.86 | 8,535,638 | -0.06(-0.31%) |
Sep 14, 2004 | 20.88 | 20.95 | 20.79 | 20.92 | 11,583,325 | +0.11(+0.53%) |
Sep 13, 2004 | 20.95 | 21.03 | 20.79 | 20.81 | 15,305,799 | -0.47(-2.22%) |
Sep 10, 2004 | 21.16 | 21.30 | 21.14 | 21.28 | 13,737,009 | +0.12(+0.56%) |
Sep 09, 2004 | 21.15 | 21.25 | 21.06 | 21.16 | 16,539,191 | +0.03(+0.12%) |
Sep 08, 2004 | 21.12 | 21.18 | 21.05 | 21.14 | 13,080,529 | +0.03(+0.16%) |
Sep 07, 2004 | 21.18 | 21.18 | 20.96 | 21.10 | 14,155,963 | +0.14(+0.67%) |
Sep 03, 2004 | 21.03 | 21.05 | 20.93 | 20.96 | 6,835,410 | +0.03(+0.12%) |
Sep 02, 2004 | 21.06 | 21.06 | 20.88 | 20.94 | 11,084,335 | +0.06(+0.29%) |
Sep 01, 2004 | 20.92 | 20.92 | 20.80 | 20.88 | 10,435,132 | +0.02(+0.10%) |
Aug 31, 2004 | 20.88 | 20.92 | 20.75 | 20.86 | 11,890,558 | -0.01(-0.06%) |
Aug 30, 2004 | 20.96 | 20.98 | 20.87 | 20.87 | 8,601,825 | -0.06(-0.31%) |
Aug 27, 2004 | 20.95 | 20.96 | 20.88 | 20.93 | 8,275,346 | +0.06(+0.31%) |
Aug 26, 2004 | 20.85 | 20.92 | 20.81 | 20.87 | 10,839,300 | +0.08(+0.37%) |
Aug 25, 2004 | 20.84 | 20.90 | 20.56 | 20.79 | 13,724,334 | -0.00(-0.02%) |
Aug 24, 2004 | 20.83 | 20.85 | 20.72 | 20.80 | 10,331,391 | +0.04(+0.18%) |
Aug 23, 2004 | 20.75 | 20.83 | 20.72 | 20.76 | 7,685,289 | +0.06(+0.27%) |
Aug 20, 2004 | 20.57 | 20.74 | 20.56 | 20.70 | 11,826,952 | +0.10(+0.50%) |
Aug 19, 2004 | 20.57 | 20.65 | 20.51 | 20.60 | 10,715,374 | +0.01(+0.04%) |
Aug 18, 2004 | 20.30 | 20.60 | 20.28 | 20.59 | 13,904,356 | +0.29(+1.43%) |
Aug 17, 2004 | 20.31 | 20.35 | 20.26 | 20.30 | 8,995,431 | +0.04(+0.21%) |
Aug 16, 2004 | 20.12 | 20.31 | 19.99 | 20.26 | 13,491,034 | +0.21(+1.04%) |
Aug 13, 2004 | 20.24 | 20.36 | 19.72 | 20.05 | 14,659,178 | -0.14(-0.68%) |
Aug 12, 2004 | 20.19 | 20.26 | 20.14 | 20.19 | 13,040,160 | +0.09(+0.42%) |
Aug 11, 2004 | 20.02 | 20.14 | 19.94 | 20.10 | 12,096,632 | +0.12(+0.58%) |
Aug 10, 2004 | 19.94 | 20.00 | 19.84 | 19.99 | 8,751,100 | +0.15(+0.77%) |
Aug 09, 2004 | 19.90 | 20.08 | 19.83 | 19.83 | 7,683,177 | -0.04(-0.19%) |
Aug 06, 2004 | 19.96 | 20.14 | 19.82 | 19.87 | 11,029,883 | -0.07(-0.34%) |
Aug 05, 2004 | 20.14 | 20.23 | 19.90 | 19.94 | 11,457,756 | -0.22(-1.08%) |
Aug 04, 2004 | 20.23 | 20.25 | 20.14 | 20.16 | 8,862,351 | -0.09(-0.44%) |
Aug 03, 2004 | 20.37 | 20.44 | 20.19 | 20.25 | 11,090,672 | -0.12(-0.59%) |
Aug 02, 2004 | 20.34 | 20.45 | 20.25 | 20.37 | 15,225,294 | +0.09(+0.42%) |
Jul 30, 2004 | 20.13 | 20.34 | 20.05 | 20.28 | 20,507,640 | +0.17(+0.85%) |
Jul 29, 2004 | 20.20 | 20.20 | 19.99 | 20.11 | 15,711,844 | +0.21(+1.07%) |
Jul 28, 2004 | 20.07 | 20.08 | 19.77 | 19.90 | 14,539,242 | -0.17(-0.85%) |
Jul 27, 2004 | 20.02 | 20.15 | 19.97 | 20.07 | 10,229,293 | +0.06(+0.30%) |
Jul 26, 2004 | 20.14 | 20.22 | 19.82 | 20.01 | 14,256,418 | -0.14(-0.72%) |
Jul 23, 2004 | 20.13 | 20.21 | 20.08 | 20.15 | 11,508,688 | +0.00(+0.02%) |
Jul 22, 2004 | 20.43 | 20.43 | 20.08 | 20.15 | 16,252,847 | -0.29(-1.44%) |
Jul 21, 2004 | 20.86 | 20.87 | 20.41 | 20.44 | 13,945,899 | -0.34(-1.62%) |
Jul 20, 2004 | 20.81 | 20.92 | 20.68 | 20.78 | 15,113,808 | -0.03(-0.12%) |
Jul 19, 2004 | 20.72 | 20.97 | 20.69 | 20.80 | 11,538,730 | +0.07(+0.33%) |
Jul 16, 2004 | 21.13 | 21.24 | 20.70 | 20.74 | 16,699,262 | +0.20(+0.98%) |
Jul 15, 2004 | 20.83 | 20.88 | 20.54 | 20.54 | 14,344,199 | -0.34(-1.63%) |
Jul 14, 2004 | 20.90 | 21.04 | 20.83 | 20.88 | 11,193,005 | -0.12(-0.55%) |
Jul 13, 2004 | 21.15 | 21.17 | 20.89 | 20.99 | 10,220,139 | -0.20(-0.95%) |
Jul 12, 2004 | 21.25 | 21.33 | 21.06 | 21.19 | 7,733,404 | -0.00(-0.02%) |
Jul 09, 2004 | 21.26 | 21.40 | 21.11 | 21.20 | 11,124,470 | +0.15(+0.71%) |
Jul 08, 2004 | 21.09 | 21.28 | 21.01 | 21.05 | 12,805,686 | +0.04(+0.20%) |
Jul 07, 2004 | 21.13 | 21.25 | 20.90 | 21.00 | 9,865,495 | -0.05(-0.24%) |
Jul 06, 2004 | 21.09 | 21.26 | 20.92 | 21.06 | 9,531,974 | -0.11(-0.52%) |
Jul 02, 2004 | 21.15 | 21.36 | 21.09 | 21.17 | 7,144,756 | -0.06(-0.30%) |