Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.24 | 24.39 | 24.23 | 24.36 | 3,892,970 | +0.07(+0.30%) |
Sep 29, 2004 | 24.46 | 24.52 | 24.21 | 24.29 | 8,055,610 | -0.48(-1.93%) |
Sep 28, 2004 | 24.96 | 25.00 | 24.75 | 24.77 | 8,971,117 | +0.26(+1.05%) |
Sep 27, 2004 | 24.48 | 24.60 | 24.40 | 24.51 | 6,201,454 | +0.14(+0.57%) |
Sep 24, 2004 | 24.50 | 24.63 | 24.36 | 24.37 | 7,056,274 | +0.18(+0.75%) |
Sep 23, 2004 | 24.55 | 24.55 | 24.19 | 24.19 | 11,007,334 | -0.20(-0.83%) |
Sep 22, 2004 | 24.45 | 24.47 | 24.30 | 24.39 | 7,263,131 | -0.21(-0.86%) |
Sep 21, 2004 | 24.47 | 24.67 | 24.37 | 24.60 | 13,263,868 | +0.59(+2.45%) |
Sep 20, 2004 | 24.05 | 24.17 | 24.00 | 24.02 | 8,681,375 | +0.12(+0.50%) |
Sep 17, 2004 | 23.70 | 23.99 | 23.64 | 23.90 | 12,187,788 | +0.55(+2.38%) |
Sep 16, 2004 | 23.34 | 23.42 | 23.29 | 23.34 | 5,753,973 | +0.12(+0.51%) |
Sep 15, 2004 | 23.10 | 23.35 | 23.05 | 23.22 | 9,893,471 | -0.03(-0.13%) |
Sep 14, 2004 | 23.22 | 23.36 | 23.18 | 23.25 | 5,143,084 | +0.01(+0.04%) |
Sep 13, 2004 | 23.19 | 23.33 | 23.17 | 23.24 | 5,047,448 | +0.08(+0.35%) |
Sep 10, 2004 | 23.31 | 23.33 | 23.13 | 23.16 | 4,535,265 | +0.03(+0.15%) |
Sep 09, 2004 | 23.05 | 23.22 | 22.97 | 23.13 | 5,957,052 | +0.18(+0.77%) |
Sep 08, 2004 | 22.78 | 23.10 | 22.77 | 22.95 | 5,221,246 | -0.02(-0.09%) |
Sep 07, 2004 | 22.85 | 22.98 | 22.65 | 22.97 | 8,147,231 | -0.02(-0.09%) |
Sep 03, 2004 | 22.90 | 23.06 | 22.86 | 23.00 | 6,187,522 | -0.25(-1.06%) |
Sep 02, 2004 | 23.05 | 23.24 | 23.04 | 23.24 | 5,671,325 | +0.17(+0.73%) |
Sep 01, 2004 | 22.85 | 23.16 | 22.85 | 23.07 | 6,848,236 | +0.33(+1.45%) |
Aug 31, 2004 | 22.68 | 22.76 | 22.58 | 22.74 | 5,592,455 | +0.19(+0.83%) |
Aug 30, 2004 | 22.68 | 23.18 | 22.53 | 22.55 | 3,667,458 | -0.17(-0.73%) |
Aug 27, 2004 | 22.64 | 22.73 | 22.52 | 22.72 | 4,644,597 | +0.45(+2.04%) |
Aug 26, 2004 | 22.11 | 22.29 | 22.08 | 22.27 | 5,334,356 | +0.11(+0.50%) |
Aug 25, 2004 | 22.01 | 22.27 | 22.00 | 22.16 | 7,350,266 | +0.03(+0.13%) |
Aug 24, 2004 | 22.13 | 22.14 | 22.00 | 22.13 | 9,013,621 | -0.23(-1.04%) |
Aug 23, 2004 | 22.76 | 22.77 | 22.35 | 22.36 | 5,661,879 | -0.24(-1.07%) |
Aug 20, 2004 | 22.59 | 22.79 | 22.59 | 22.60 | 6,800,300 | -0.03(-0.11%) |
Aug 19, 2004 | 22.62 | 22.75 | 22.54 | 22.63 | 6,439,718 | -0.12(-0.52%) |
Aug 18, 2004 | 22.64 | 22.81 | 22.62 | 22.75 | 7,507,533 | +0.11(+0.49%) |
Aug 17, 2004 | 22.94 | 22.96 | 22.61 | 22.64 | 6,711,985 | -0.46(-2.00%) |
Aug 16, 2004 | 22.97 | 23.13 | 22.94 | 23.10 | 6,969,375 | +0.30(+1.30%) |
Aug 13, 2004 | 22.86 | 22.93 | 22.77 | 22.80 | 7,941,083 | -0.03(-0.11%) |
Aug 12, 2004 | 23.16 | 23.20 | 22.83 | 22.83 | 7,862,213 | -0.30(-1.32%) |
Aug 11, 2004 | 23.16 | 23.22 | 22.90 | 23.13 | 9,318,239 | -0.35(-1.50%) |
Aug 10, 2004 | 23.61 | 23.69 | 23.46 | 23.48 | 6,749,767 | -0.04(-0.16%) |
Aug 09, 2004 | 23.30 | 23.65 | 23.30 | 23.52 | 6,982,835 | +0.25(+1.07%) |
Aug 06, 2004 | 23.71 | 23.74 | 23.21 | 23.27 | 7,894,091 | -0.40(-1.70%) |
Aug 05, 2004 | 23.82 | 23.93 | 23.66 | 23.67 | 8,853,992 | -0.07(-0.30%) |
Aug 04, 2004 | 23.95 | 24.00 | 23.66 | 23.74 | 11,760,142 | -0.29(-1.20%) |
Aug 03, 2004 | 24.14 | 24.23 | 24.03 | 24.03 | 13,736,616 | +0.20(+0.84%) |
Aug 02, 2004 | 23.79 | 23.95 | 23.79 | 23.83 | 6,054,577 | -0.03(-0.14%) |
Jul 30, 2004 | 23.93 | 24.03 | 23.85 | 23.87 | 9,878,595 | +0.16(+0.66%) |
Jul 29, 2004 | 23.70 | 23.85 | 23.62 | 23.71 | 16,435,201 | +0.45(+1.95%) |
Jul 28, 2004 | 22.96 | 23.30 | 22.94 | 23.26 | 7,093,347 | +0.43(+1.89%) |
Jul 27, 2004 | 22.66 | 22.91 | 22.57 | 22.83 | 7,254,157 | -0.11(-0.46%) |
Jul 26, 2004 | 23.00 | 23.06 | 22.70 | 22.93 | 5,360,095 | -0.08(-0.37%) |
Jul 23, 2004 | 22.91 | 23.04 | 22.87 | 23.02 | 5,128,207 | +0.04(+0.18%) |
Jul 22, 2004 | 23.03 | 23.15 | 22.94 | 22.97 | 7,739,185 | -0.01(-0.04%) |
Jul 21, 2004 | 23.18 | 23.28 | 22.98 | 22.98 | 10,213,438 | -0.49(-2.09%) |
Jul 20, 2004 | 23.36 | 23.55 | 23.28 | 23.47 | 6,374,071 | +0.04(+0.18%) |
Jul 19, 2004 | 23.49 | 23.62 | 23.43 | 23.43 | 6,395,560 | -0.19(-0.82%) |
Jul 16, 2004 | 23.57 | 23.69 | 23.52 | 23.63 | 8,226,810 | +0.42(+1.83%) |
Jul 15, 2004 | 23.22 | 23.33 | 23.19 | 23.20 | 6,646,574 | +0.12(+0.53%) |
Jul 14, 2004 | 22.91 | 23.18 | 22.91 | 23.08 | 5,393,863 | +0.08(+0.37%) |
Jul 13, 2004 | 23.11 | 23.12 | 22.91 | 23.00 | 4,540,696 | -0.17(-0.73%) |
Jul 12, 2004 | 23.33 | 23.33 | 23.11 | 23.16 | 5,589,385 | -0.17(-0.73%) |
Jul 09, 2004 | 23.35 | 23.46 | 23.24 | 23.33 | 10,645,807 | +0.35(+1.51%) |
Jul 08, 2004 | 22.82 | 23.28 | 22.77 | 22.99 | 7,908,023 | +0.25(+1.08%) |
Jul 07, 2004 | 22.74 | 22.82 | 22.71 | 22.74 | 3,966,409 | -0.01(-0.04%) |
Jul 06, 2004 | 22.88 | 22.88 | 22.74 | 22.75 | 6,049,382 | +0.27(+1.21%) |
Jul 02, 2004 | 22.47 | 22.54 | 22.41 | 22.48 | 6,251,280 | -0.15(-0.67%) |