Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.38 | 22.63 | 22.38 | 22.55 | 17,358 | +0.17(+0.74%) |
Sep 29, 2004 | 22.30 | 22.42 | 22.26 | 22.38 | 47,278 | +0.09(+0.41%) |
Sep 28, 2004 | 22.12 | 22.33 | 22.01 | 22.29 | 42,254 | +0.18(+0.79%) |
Sep 27, 2004 | 22.18 | 22.18 | 22.08 | 22.11 | 30,834 | -0.19(-0.86%) |
Sep 24, 2004 | 22.24 | 22.36 | 22.23 | 22.31 | 54,130 | -0.01(-0.06%) |
Sep 23, 2004 | 22.33 | 22.39 | 22.27 | 22.32 | 23,982 | -0.14(-0.64%) |
Sep 22, 2004 | 22.70 | 22.70 | 22.40 | 22.46 | 15,074 | -0.34(-1.50%) |
Sep 21, 2004 | 22.74 | 22.82 | 22.67 | 22.81 | 36,544 | +0.14(+0.60%) |
Sep 20, 2004 | 22.60 | 22.77 | 22.60 | 22.67 | 37,686 | -0.07(-0.29%) |
Sep 17, 2004 | 22.57 | 22.75 | 22.57 | 22.74 | 12,562 | +0.19(+0.84%) |
Sep 16, 2004 | 22.50 | 22.61 | 22.50 | 22.55 | 30,148 | +0.15(+0.66%) |
Sep 15, 2004 | 22.53 | 22.58 | 22.40 | 22.40 | 191,856 | -0.17(-0.74%) |
Sep 14, 2004 | 22.64 | 22.64 | 22.50 | 22.57 | 28,321 | -0.04(-0.17%) |
Sep 13, 2004 | 22.61 | 22.72 | 22.54 | 22.61 | 115,799 | +0.06(+0.25%) |
Sep 10, 2004 | 22.33 | 22.55 | 22.32 | 22.55 | 20,327 | +0.11(+0.51%) |
Sep 09, 2004 | 22.22 | 22.48 | 22.22 | 22.43 | 34,716 | +0.02(+0.08%) |
Sep 08, 2004 | 22.45 | 22.50 | 22.35 | 22.42 | 59,155 | +0.04(+0.18%) |
Sep 07, 2004 | 22.46 | 22.46 | 22.32 | 22.38 | 98,897 | +0.12(+0.53%) |
Sep 03, 2004 | 22.31 | 22.37 | 22.20 | 22.26 | 56,643 | -0.10(-0.45%) |
Sep 02, 2004 | 22.04 | 22.37 | 22.04 | 22.36 | 136,355 | +0.29(+1.31%) |
Sep 01, 2004 | 21.93 | 22.14 | 21.93 | 22.07 | 274,994 | +0.13(+0.58%) |
Aug 31, 2004 | 21.96 | 21.97 | 21.79 | 21.94 | 86,563 | +0.03(+0.14%) |
Aug 30, 2004 | 21.96 | 22.01 | 21.89 | 21.91 | 28,093 | -0.17(-0.75%) |
Aug 27, 2004 | 21.98 | 22.11 | 21.98 | 22.08 | 22,154 | +0.03(+0.12%) |
Aug 26, 2004 | 22.02 | 22.09 | 21.99 | 22.05 | 20,556 | +0.00(+0.02%) |
Aug 25, 2004 | 21.87 | 22.13 | 21.80 | 22.05 | 20,556 | +0.21(+0.94%) |
Aug 24, 2004 | 21.98 | 21.99 | 21.77 | 21.84 | 204,190 | +0.02(+0.08%) |
Aug 23, 2004 | 21.94 | 21.94 | 21.80 | 21.83 | 31,290 | -0.03(-0.12%) |
Aug 20, 2004 | 21.70 | 21.90 | 21.63 | 21.85 | 90,903 | +0.15(+0.71%) |
Aug 19, 2004 | 21.71 | 21.80 | 21.55 | 21.70 | 48,192 | -0.13(-0.58%) |
Aug 18, 2004 | 21.43 | 21.83 | 21.43 | 21.83 | 81,082 | +0.31(+1.42%) |
Aug 17, 2004 | 21.62 | 21.74 | 21.49 | 21.52 | 65,322 | -0.04(-0.18%) |
Aug 16, 2004 | 21.20 | 21.56 | 21.20 | 21.56 | 20,099 | +0.36(+1.71%) |
Aug 13, 2004 | 21.16 | 21.23 | 21.05 | 21.20 | 59,612 | +0.07(+0.35%) |
Aug 12, 2004 | 21.34 | 21.38 | 21.12 | 21.12 | 57,785 | -0.39(-1.83%) |
Aug 11, 2004 | 21.48 | 21.56 | 21.26 | 21.51 | 27,408 | -0.00(-0.02%) |
Aug 10, 2004 | 21.24 | 21.55 | 21.24 | 21.52 | 35,173 | +0.32(+1.49%) |
Aug 09, 2004 | 21.26 | 21.30 | 21.20 | 21.20 | 317,705 | +0.04(+0.17%) |
Aug 06, 2004 | 21.37 | 21.47 | 21.13 | 21.17 | 640,892 | -0.47(-2.17%) |
Aug 05, 2004 | 22.11 | 22.11 | 21.64 | 21.64 | 54,816 | -0.45(-2.04%) |
Aug 04, 2004 | 22.04 | 22.14 | 21.89 | 22.09 | 45,451 | -0.01(-0.06%) |
Aug 03, 2004 | 22.24 | 22.25 | 22.04 | 22.10 | 118,311 | -0.18(-0.79%) |
Aug 02, 2004 | 22.03 | 22.30 | 21.99 | 22.28 | 176,096 | +0.08(+0.35%) |
Jul 30, 2004 | 22.17 | 22.22 | 22.07 | 22.20 | 101,638 | +0.02(+0.08%) |
Jul 29, 2004 | 22.06 | 22.22 | 22.06 | 22.18 | 565,063 | +0.09(+0.42%) |
Jul 28, 2004 | 21.89 | 22.11 | 21.69 | 22.09 | 19,870 | +0.12(+0.54%) |
Jul 27, 2004 | 21.80 | 21.98 | 21.73 | 21.97 | 40,655 | +0.28(+1.27%) |
Jul 26, 2004 | 21.89 | 21.89 | 21.55 | 21.69 | 66,464 | -0.08(-0.38%) |
Jul 23, 2004 | 21.96 | 21.96 | 21.74 | 21.78 | 83,823 | -0.21(-0.94%) |
Jul 22, 2004 | 21.78 | 21.99 | 21.70 | 21.98 | 271,796 | -0.04(-0.18%) |
Jul 21, 2004 | 22.39 | 22.54 | 22.02 | 22.02 | 124,249 | -0.34(-1.51%) |
Jul 20, 2004 | 22.13 | 22.36 | 22.13 | 22.36 | 41,112 | +0.18(+0.81%) |
Jul 19, 2004 | 22.32 | 22.32 | 22.08 | 22.18 | 29,463 | -0.11(-0.51%) |
Jul 16, 2004 | 22.43 | 22.51 | 22.29 | 22.29 | 21,698 | -0.10(-0.45%) |
Jul 15, 2004 | 22.29 | 22.47 | 22.28 | 22.39 | 193,226 | +0.09(+0.41%) |
Jul 14, 2004 | 22.19 | 22.46 | 22.19 | 22.30 | 209,671 | -0.06(-0.25%) |
Jul 13, 2004 | 22.39 | 22.39 | 22.29 | 22.36 | 25,809 | +0.04(+0.16%) |
Jul 12, 2004 | 22.32 | 22.32 | 22.11 | 22.32 | 142,750 | +0.06(+0.28%) |
Jul 09, 2004 | 22.12 | 22.29 | 22.12 | 22.26 | 86,792 | +0.20(+0.89%) |
Jul 08, 2004 | 22.20 | 22.28 | 22.07 | 22.07 | 87,249 | -0.24(-1.06%) |
Jul 07, 2004 | 22.21 | 22.38 | 22.21 | 22.30 | 47,507 | +0.10(+0.45%) |
Jul 06, 2004 | 22.37 | 22.37 | 22.14 | 22.20 | 50,248 | -0.13(-0.57%) |
Jul 02, 2004 | 22.55 | 22.55 | 22.29 | 22.33 | 52,303 | -0.25(-1.11%) |