Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.12 | 23.46 | 22.99 | 23.46 | 4,250,886 | +0.34(+1.47%) |
Sep 29, 2004 | 22.98 | 23.17 | 22.71 | 23.12 | 3,768,481 | +0.04(+0.15%) |
Sep 28, 2004 | 23.14 | 23.45 | 22.96 | 23.08 | 4,171,824 | -0.14(-0.61%) |
Sep 27, 2004 | 24.25 | 24.35 | 23.20 | 23.22 | 8,874,534 | -1.13(-4.63%) |
Sep 24, 2004 | 24.36 | 24.37 | 24.15 | 24.35 | 2,159,759 | +0.12(+0.50%) |
Sep 23, 2004 | 24.52 | 24.59 | 24.22 | 24.23 | 2,676,411 | -0.18(-0.73%) |
Sep 22, 2004 | 24.94 | 24.94 | 24.37 | 24.41 | 2,287,161 | -0.53(-2.13%) |
Sep 21, 2004 | 24.83 | 24.99 | 24.71 | 24.94 | 4,322,902 | +0.42(+1.71%) |
Sep 20, 2004 | 24.80 | 24.91 | 24.32 | 24.52 | 2,400,469 | -0.44(-1.76%) |
Sep 17, 2004 | 24.83 | 25.08 | 24.76 | 24.96 | 4,769,229 | +0.24(+0.98%) |
Sep 16, 2004 | 24.39 | 24.82 | 24.35 | 24.72 | 3,582,030 | +0.51(+2.11%) |
Sep 15, 2004 | 24.40 | 24.95 | 23.74 | 24.21 | 4,751,471 | -0.18(-0.76%) |
Sep 14, 2004 | 24.10 | 24.90 | 24.05 | 24.39 | 2,397,368 | +0.31(+1.27%) |
Sep 13, 2004 | 23.81 | 24.10 | 23.74 | 24.09 | 3,025,073 | +0.18(+0.77%) |
Sep 10, 2004 | 24.00 | 24.02 | 23.76 | 23.91 | 2,671,901 | -0.01(-0.03%) |
Sep 09, 2004 | 24.20 | 24.20 | 23.62 | 23.91 | 2,560,989 | -0.24(-1.00%) |
Sep 08, 2004 | 24.37 | 24.48 | 24.15 | 24.15 | 3,107,799 | -0.24(-0.99%) |
Sep 07, 2004 | 24.35 | 24.81 | 24.29 | 24.39 | 3,537,778 | +0.04(+0.17%) |
Sep 03, 2004 | 24.54 | 24.68 | 24.32 | 24.35 | 1,616,895 | -0.02(-0.09%) |
Sep 02, 2004 | 24.13 | 24.40 | 23.84 | 24.37 | 4,214,385 | +0.26(+1.06%) |
Sep 01, 2004 | 24.61 | 24.62 | 24.11 | 24.12 | 3,838,524 | -0.50(-2.02%) |
Aug 31, 2004 | 24.67 | 24.72 | 24.57 | 24.61 | 3,391,069 | -0.04(-0.17%) |
Aug 30, 2004 | 24.69 | 24.76 | 24.50 | 24.66 | 2,959,117 | +0.00(+0.00%) |
Aug 27, 2004 | 24.34 | 24.67 | 24.27 | 24.66 | 4,308,245 | +0.35(+1.43%) |
Aug 26, 2004 | 24.67 | 24.67 | 24.31 | 24.31 | 2,065,336 | -0.26(-1.04%) |
Aug 25, 2004 | 24.30 | 24.62 | 24.14 | 24.57 | 1,983,314 | +0.33(+1.35%) |
Aug 24, 2004 | 24.41 | 24.41 | 24.08 | 24.24 | 2,180,194 | +0.01(+0.03%) |
Aug 23, 2004 | 24.69 | 24.69 | 24.17 | 24.23 | 2,786,477 | -0.41(-1.67%) |
Aug 20, 2004 | 24.44 | 24.73 | 24.42 | 24.64 | 2,477,840 | +0.16(+0.64%) |
Aug 19, 2004 | 24.83 | 25.15 | 24.47 | 24.49 | 4,647,324 | +0.35(+1.44%) |
Aug 18, 2004 | 23.97 | 24.20 | 23.94 | 24.14 | 2,868,499 | -0.01(-0.03%) |
Aug 17, 2004 | 23.83 | 24.58 | 23.70 | 24.15 | 5,531,381 | +0.32(+1.34%) |
Aug 16, 2004 | 23.37 | 23.90 | 23.36 | 23.83 | 3,070,311 | +0.45(+1.94%) |
Aug 13, 2004 | 23.31 | 23.39 | 22.93 | 23.37 | 4,523,023 | -0.04(-0.18%) |
Aug 12, 2004 | 23.93 | 23.98 | 23.29 | 23.42 | 4,289,924 | -0.70(-2.91%) |
Aug 11, 2004 | 24.13 | 24.22 | 23.87 | 24.12 | 2,425,836 | -0.17(-0.70%) |
Aug 10, 2004 | 23.96 | 24.31 | 23.96 | 24.29 | 4,772,752 | +0.33(+1.36%) |
Aug 09, 2004 | 23.68 | 24.08 | 23.45 | 23.96 | 4,087,407 | -0.06(-0.27%) |
Aug 06, 2004 | 24.13 | 24.17 | 23.69 | 24.03 | 7,826,293 | -0.63(-2.56%) |
Aug 05, 2004 | 25.54 | 25.72 | 24.62 | 24.66 | 5,570,559 | -1.23(-4.74%) |
Aug 04, 2004 | 26.08 | 26.22 | 25.69 | 25.89 | 3,088,210 | -0.48(-1.83%) |
Aug 03, 2004 | 26.05 | 26.37 | 25.91 | 26.37 | 3,944,080 | +0.38(+1.47%) |
Aug 02, 2004 | 26.34 | 26.34 | 25.69 | 25.98 | 2,422,595 | -0.32(-1.21%) |
Jul 30, 2004 | 26.11 | 26.32 | 26.03 | 26.30 | 1,774,455 | +0.19(+0.73%) |
Jul 29, 2004 | 26.36 | 26.47 | 26.05 | 26.11 | 3,430,953 | -0.25(-0.94%) |
Jul 28, 2004 | 26.36 | 26.58 | 26.15 | 26.36 | 2,984,203 | -0.18(-0.67%) |
Jul 27, 2004 | 26.17 | 26.75 | 26.17 | 26.54 | 5,401,161 | +0.51(+1.96%) |
Jul 26, 2004 | 25.76 | 26.11 | 25.57 | 26.03 | 6,706,882 | +0.72(+2.86%) |
Jul 23, 2004 | 25.19 | 25.79 | 24.26 | 25.30 | 10,429,843 | -0.63(-2.43%) |
Jul 22, 2004 | 26.25 | 26.25 | 25.66 | 25.93 | 4,254,691 | -0.32(-1.22%) |
Jul 21, 2004 | 26.79 | 26.96 | 26.25 | 26.25 | 3,029,019 | -0.52(-1.93%) |
Jul 20, 2004 | 26.96 | 26.96 | 26.05 | 26.77 | 5,014,871 | -0.19(-0.71%) |
Jul 19, 2004 | 27.18 | 27.31 | 26.80 | 26.96 | 3,033,810 | -0.21(-0.78%) |
Jul 16, 2004 | 27.64 | 27.67 | 27.18 | 27.18 | 3,604,720 | -0.38(-1.37%) |
Jul 15, 2004 | 27.64 | 27.75 | 27.41 | 27.55 | 5,914,148 | -0.09(-0.31%) |
Jul 14, 2004 | 27.75 | 27.84 | 27.51 | 27.64 | 2,243,331 | -0.11(-0.41%) |
Jul 13, 2004 | 27.67 | 27.76 | 27.59 | 27.75 | 1,514,016 | +0.21(+0.75%) |
Jul 12, 2004 | 27.55 | 27.67 | 27.35 | 27.55 | 2,205,562 | +0.07(+0.26%) |
Jul 09, 2004 | 27.45 | 27.65 | 27.40 | 27.47 | 2,463,042 | +0.03(+0.10%) |
Jul 08, 2004 | 27.81 | 27.81 | 27.36 | 27.45 | 2,758,009 | -0.36(-1.30%) |
Jul 07, 2004 | 27.74 | 27.84 | 27.63 | 27.81 | 4,619,138 | -0.11(-0.38%) |
Jul 06, 2004 | 27.69 | 27.96 | 27.54 | 27.91 | 4,947,224 | -0.19(-0.68%) |
Jul 02, 2004 | 28.04 | 28.18 | 27.74 | 28.11 | 4,178,025 | -0.06(-0.23%) |