Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.82 | 22.14 | 21.70 | 21.99 | 1,932,924 | -0.37(-1.65%) |
Sep 29, 2004 | 21.88 | 22.38 | 21.76 | 22.36 | 1,540,265 | +0.47(+2.17%) |
Sep 28, 2004 | 21.64 | 21.96 | 21.50 | 21.88 | 1,330,828 | +0.00(+0.00%) |
Sep 27, 2004 | 22.33 | 22.33 | 21.79 | 21.88 | 1,797,119 | -0.44(-1.97%) |
Sep 24, 2004 | 22.74 | 22.74 | 22.20 | 22.32 | 1,530,667 | -0.29(-1.27%) |
Sep 23, 2004 | 22.55 | 22.88 | 22.23 | 22.61 | 1,089,302 | -0.01(-0.03%) |
Sep 22, 2004 | 22.83 | 22.97 | 22.60 | 22.62 | 1,212,930 | -0.55(-2.38%) |
Sep 21, 2004 | 23.04 | 23.32 | 23.00 | 23.17 | 1,128,553 | +0.31(+1.34%) |
Sep 20, 2004 | 23.07 | 23.11 | 22.75 | 22.86 | 1,326,100 | -0.43(-1.86%) |
Sep 17, 2004 | 23.45 | 23.56 | 23.22 | 23.29 | 2,070,304 | -0.02(-0.09%) |
Sep 16, 2004 | 22.83 | 23.45 | 22.83 | 23.32 | 2,562,524 | +0.49(+2.14%) |
Sep 15, 2004 | 22.76 | 22.90 | 22.34 | 22.83 | 1,939,943 | +0.10(+0.43%) |
Sep 14, 2004 | 22.56 | 22.76 | 22.14 | 22.73 | 1,202,186 | +0.17(+0.74%) |
Sep 13, 2004 | 22.41 | 22.94 | 22.40 | 22.56 | 1,626,933 | +0.10(+0.47%) |
Sep 10, 2004 | 21.71 | 22.59 | 21.65 | 22.46 | 1,831,643 | +0.84(+3.91%) |
Sep 09, 2004 | 21.88 | 21.95 | 21.05 | 21.61 | 1,966,588 | -0.23(-1.05%) |
Sep 08, 2004 | 21.96 | 22.55 | 21.81 | 21.84 | 2,122,019 | -0.29(-1.32%) |
Sep 07, 2004 | 22.16 | 22.48 | 21.81 | 22.14 | 2,342,200 | +0.45(+2.09%) |
Sep 03, 2004 | 21.49 | 22.00 | 21.29 | 21.68 | 2,622,548 | +0.05(+0.23%) |
Sep 02, 2004 | 20.53 | 21.79 | 20.35 | 21.63 | 5,477,024 | +1.92(+9.74%) |
Sep 01, 2004 | 19.55 | 19.71 | 19.34 | 19.71 | 2,367,556 | +0.17(+0.86%) |
Aug 31, 2004 | 20.15 | 20.25 | 19.14 | 19.55 | 3,969,707 | -0.61(-3.01%) |
Aug 30, 2004 | 20.40 | 20.40 | 20.01 | 20.15 | 1,597,996 | -0.24(-1.16%) |
Aug 27, 2004 | 20.52 | 20.59 | 20.26 | 20.39 | 1,721,767 | -0.16(-0.78%) |
Aug 26, 2004 | 20.47 | 20.72 | 20.28 | 20.55 | 1,780,215 | -0.05(-0.24%) |
Aug 25, 2004 | 20.77 | 20.89 | 20.31 | 20.60 | 2,433,739 | -0.22(-1.04%) |
Aug 24, 2004 | 20.77 | 21.14 | 20.52 | 20.82 | 2,182,902 | -0.36(-1.68%) |
Aug 23, 2004 | 21.24 | 21.30 | 20.96 | 21.17 | 1,364,206 | -0.10(-0.49%) |
Aug 20, 2004 | 20.78 | 21.41 | 20.67 | 21.28 | 1,606,878 | +0.32(+1.53%) |
Aug 19, 2004 | 21.17 | 21.22 | 20.86 | 20.96 | 1,175,541 | -0.24(-1.15%) |
Aug 18, 2004 | 20.66 | 21.26 | 20.49 | 21.20 | 1,919,314 | +0.50(+2.39%) |
Aug 17, 2004 | 20.93 | 21.30 | 20.70 | 20.70 | 2,332,459 | -0.13(-0.64%) |
Aug 16, 2004 | 20.19 | 20.90 | 20.19 | 20.84 | 2,187,629 | +0.64(+3.18%) |
Aug 13, 2004 | 19.93 | 20.25 | 19.93 | 20.19 | 2,468,693 | +0.29(+1.44%) |
Aug 12, 2004 | 20.16 | 20.70 | 19.90 | 19.91 | 5,056,001 | -0.56(-2.73%) |
Aug 11, 2004 | 20.73 | 21.19 | 20.26 | 20.47 | 13,937,882 | -2.89(-12.37%) |
Aug 10, 2004 | 23.39 | 23.59 | 22.66 | 23.36 | 2,851,467 | -0.01(-0.06%) |
Aug 09, 2004 | 22.97 | 23.44 | 22.95 | 23.37 | 1,855,996 | +0.57(+2.48%) |
Aug 06, 2004 | 22.90 | 23.29 | 22.03 | 22.81 | 2,738,583 | -0.27(-1.18%) |
Aug 05, 2004 | 24.51 | 24.52 | 23.04 | 23.08 | 7,937,838 | -1.93(-7.71%) |
Aug 04, 2004 | 25.62 | 25.63 | 24.49 | 25.00 | 2,815,797 | -0.80(-3.08%) |
Aug 03, 2004 | 26.28 | 26.37 | 25.57 | 25.80 | 1,968,021 | -0.09(-0.35%) |
Aug 02, 2004 | 25.74 | 26.18 | 25.58 | 25.89 | 2,117,721 | +0.15(+0.57%) |
Jul 30, 2004 | 25.48 | 25.84 | 25.47 | 25.74 | 1,769,184 | +0.18(+0.71%) |
Jul 29, 2004 | 24.95 | 25.76 | 24.89 | 25.56 | 2,184,048 | +0.62(+2.49%) |
Jul 28, 2004 | 24.85 | 25.16 | 24.36 | 24.94 | 1,844,966 | -0.13(-0.53%) |
Jul 27, 2004 | 24.15 | 25.29 | 24.15 | 25.07 | 1,771,333 | +1.20(+5.03%) |
Jul 26, 2004 | 23.94 | 24.31 | 23.76 | 23.87 | 1,036,728 | +0.03(+0.12%) |
Jul 23, 2004 | 24.08 | 24.28 | 23.70 | 23.85 | 1,482,963 | -0.54(-2.20%) |
Jul 22, 2004 | 23.87 | 24.69 | 23.35 | 24.38 | 2,215,850 | +0.49(+2.05%) |
Jul 21, 2004 | 24.70 | 24.77 | 23.89 | 23.89 | 1,962,864 | -0.73(-2.98%) |
Jul 20, 2004 | 23.86 | 24.70 | 23.80 | 24.63 | 2,354,233 | +1.14(+4.84%) |
Jul 19, 2004 | 24.08 | 24.08 | 23.34 | 23.49 | 3,512,870 | -0.66(-2.75%) |
Jul 16, 2004 | 24.59 | 24.61 | 23.65 | 24.15 | 4,154,074 | -0.43(-1.76%) |
Jul 15, 2004 | 25.30 | 25.41 | 24.53 | 24.59 | 2,680,136 | -0.72(-2.84%) |
Jul 14, 2004 | 25.84 | 25.86 | 25.26 | 25.30 | 1,575,219 | -0.54(-2.11%) |
Jul 13, 2004 | 25.69 | 25.91 | 25.58 | 25.85 | 1,335,269 | +0.15(+0.60%) |
Jul 12, 2004 | 25.42 | 25.79 | 25.40 | 25.70 | 1,087,296 | +0.13(+0.52%) |
Jul 09, 2004 | 25.81 | 25.81 | 25.08 | 25.56 | 2,415,403 | -0.27(-1.03%) |
Jul 08, 2004 | 25.48 | 25.97 | 25.23 | 25.83 | 3,453,133 | -0.41(-1.57%) |
Jul 07, 2004 | 26.35 | 26.53 | 26.23 | 26.24 | 2,343,489 | -0.04(-0.16%) |
Jul 06, 2004 | 26.18 | 26.85 | 25.97 | 26.28 | 1,954,841 | +0.05(+0.19%) |
Jul 02, 2004 | 26.60 | 26.60 | 25.88 | 26.23 | 1,645,556 | -0.36(-1.36%) |