Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.82 | 23.98 | 23.82 | 23.90 | 1,475,975 | +0.02(+0.10%) |
Sep 29, 2004 | 23.94 | 23.94 | 23.76 | 23.88 | 799,816 | -0.07(-0.28%) |
Sep 28, 2004 | 23.77 | 24.05 | 23.77 | 23.95 | 1,399,107 | +0.11(+0.45%) |
Sep 27, 2004 | 23.65 | 23.90 | 23.62 | 23.84 | 825,146 | +0.15(+0.65%) |
Sep 24, 2004 | 23.62 | 23.72 | 23.52 | 23.68 | 1,167,271 | +0.02(+0.07%) |
Sep 23, 2004 | 23.91 | 23.94 | 23.67 | 23.67 | 992,778 | -0.27(-1.12%) |
Sep 22, 2004 | 23.96 | 24.07 | 23.89 | 23.93 | 1,087,588 | -0.12(-0.52%) |
Sep 21, 2004 | 24.13 | 24.13 | 23.95 | 24.06 | 728,577 | +0.01(+0.05%) |
Sep 20, 2004 | 24.10 | 24.17 | 23.99 | 24.05 | 753,730 | -0.12(-0.49%) |
Sep 17, 2004 | 24.06 | 24.19 | 24.05 | 24.17 | 1,213,708 | +0.16(+0.66%) |
Sep 16, 2004 | 23.82 | 24.04 | 23.77 | 24.01 | 905,532 | +0.31(+1.32%) |
Sep 15, 2004 | 23.65 | 23.71 | 23.55 | 23.70 | 925,409 | +0.10(+0.43%) |
Sep 14, 2004 | 23.74 | 23.76 | 23.51 | 23.59 | 1,349,855 | -0.18(-0.77%) |
Sep 13, 2004 | 23.84 | 23.84 | 23.66 | 23.77 | 1,439,916 | -0.06(-0.26%) |
Sep 10, 2004 | 23.77 | 23.86 | 23.55 | 23.84 | 2,420,381 | +0.03(+0.14%) |
Sep 09, 2004 | 23.93 | 24.05 | 23.77 | 23.80 | 1,975,882 | -0.16(-0.66%) |
Sep 08, 2004 | 24.29 | 24.29 | 23.88 | 23.96 | 1,274,570 | -0.40(-1.66%) |
Sep 07, 2004 | 24.36 | 24.39 | 24.28 | 24.37 | 1,109,752 | +0.11(+0.47%) |
Sep 03, 2004 | 24.22 | 24.30 | 24.13 | 24.25 | 958,302 | +0.01(+0.05%) |
Sep 02, 2004 | 24.11 | 24.26 | 24.08 | 24.24 | 1,187,148 | +0.13(+0.54%) |
Sep 01, 2004 | 23.93 | 24.11 | 23.92 | 24.11 | 1,361,464 | +0.12(+0.50%) |
Aug 31, 2004 | 23.55 | 23.99 | 23.55 | 23.99 | 1,359,178 | +0.44(+1.88%) |
Aug 30, 2004 | 23.48 | 23.63 | 23.42 | 23.55 | 804,565 | +0.09(+0.36%) |
Aug 27, 2004 | 23.39 | 23.51 | 23.38 | 23.46 | 631,832 | +0.05(+0.22%) |
Aug 26, 2004 | 23.44 | 23.48 | 23.37 | 23.41 | 956,895 | +0.03(+0.12%) |
Aug 25, 2004 | 23.30 | 23.39 | 23.23 | 23.38 | 936,842 | +0.15(+0.66%) |
Aug 24, 2004 | 23.28 | 23.29 | 23.18 | 23.23 | 814,064 | +0.03(+0.15%) |
Aug 23, 2004 | 23.24 | 23.33 | 23.18 | 23.20 | 732,271 | -0.04(-0.17%) |
Aug 20, 2004 | 23.22 | 23.30 | 23.17 | 23.23 | 1,134,202 | -0.03(-0.12%) |
Aug 19, 2004 | 23.50 | 23.50 | 23.23 | 23.26 | 1,170,437 | -0.24(-1.04%) |
Aug 18, 2004 | 23.27 | 23.58 | 23.25 | 23.51 | 1,381,341 | +0.26(+1.10%) |
Aug 17, 2004 | 23.25 | 23.34 | 23.21 | 23.25 | 667,715 | -0.03(-0.12%) |
Aug 16, 2004 | 23.33 | 23.35 | 23.17 | 23.28 | 836,051 | +0.03(+0.12%) |
Aug 13, 2004 | 23.31 | 23.33 | 23.16 | 23.25 | 666,660 | -0.06(-0.24%) |
Aug 12, 2004 | 23.39 | 23.51 | 23.27 | 23.31 | 1,222,152 | -0.10(-0.41%) |
Aug 11, 2004 | 23.14 | 23.41 | 23.13 | 23.41 | 1,090,579 | +0.16(+0.71%) |
Aug 10, 2004 | 23.12 | 23.27 | 23.04 | 23.24 | 1,704,645 | +0.12(+0.52%) |
Aug 09, 2004 | 23.41 | 23.42 | 22.97 | 23.12 | 2,637,442 | -0.54(-2.28%) |
Aug 06, 2004 | 23.34 | 23.85 | 23.34 | 23.66 | 2,506,045 | +0.32(+1.39%) |
Aug 05, 2004 | 23.67 | 23.70 | 23.32 | 23.34 | 993,130 | -0.29(-1.23%) |
Aug 04, 2004 | 23.46 | 23.64 | 23.34 | 23.63 | 1,599,633 | +0.14(+0.61%) |
Aug 03, 2004 | 23.41 | 23.56 | 23.30 | 23.48 | 1,254,165 | +0.08(+0.34%) |
Aug 02, 2004 | 23.29 | 23.46 | 23.20 | 23.41 | 1,370,963 | +0.11(+0.49%) |
Jul 30, 2004 | 23.11 | 23.29 | 23.08 | 23.29 | 1,327,516 | +0.18(+0.79%) |
Jul 29, 2004 | 22.88 | 23.11 | 22.77 | 23.11 | 1,768,145 | +0.32(+1.42%) |
Jul 28, 2004 | 22.49 | 22.80 | 22.48 | 22.79 | 1,602,271 | +0.30(+1.34%) |
Jul 27, 2004 | 22.57 | 22.64 | 22.41 | 22.48 | 1,914,318 | -0.09(-0.38%) |
Jul 26, 2004 | 22.77 | 22.88 | 22.51 | 22.57 | 1,177,297 | -0.20(-0.87%) |
Jul 23, 2004 | 22.66 | 22.81 | 22.52 | 22.77 | 1,944,748 | +0.12(+0.55%) |
Jul 22, 2004 | 22.74 | 22.80 | 22.60 | 22.64 | 1,803,149 | -0.04(-0.18%) |
Jul 21, 2004 | 22.90 | 22.92 | 22.56 | 22.68 | 1,426,371 | -0.22(-0.94%) |
Jul 20, 2004 | 22.97 | 23.05 | 22.82 | 22.90 | 1,513,618 | -0.05(-0.20%) |
Jul 19, 2004 | 22.77 | 22.97 | 22.71 | 22.94 | 1,921,354 | +0.26(+1.13%) |
Jul 16, 2004 | 22.79 | 22.88 | 22.68 | 22.69 | 1,371,139 | -0.09(-0.40%) |
Jul 15, 2004 | 22.79 | 22.89 | 22.75 | 22.78 | 1,298,668 | +0.05(+0.20%) |
Jul 14, 2004 | 22.40 | 22.74 | 22.40 | 22.73 | 1,374,833 | +0.25(+1.11%) |
Jul 13, 2004 | 22.46 | 22.49 | 22.39 | 22.48 | 808,963 | -0.01(-0.03%) |
Jul 12, 2004 | 22.44 | 22.50 | 22.34 | 22.49 | 886,887 | +0.07(+0.30%) |
Jul 09, 2004 | 22.46 | 22.52 | 22.30 | 22.42 | 1,250,823 | +0.01(+0.03%) |
Jul 08, 2004 | 22.36 | 22.55 | 22.30 | 22.42 | 1,596,642 | +0.06(+0.25%) |
Jul 07, 2004 | 22.35 | 22.42 | 22.27 | 22.36 | 1,000,166 | +0.01(+0.03%) |
Jul 06, 2004 | 22.51 | 22.54 | 22.34 | 22.35 | 1,700,951 | -0.18(-0.78%) |
Jul 02, 2004 | 22.43 | 22.67 | 22.37 | 22.53 | 961,820 | +0.14(+0.61%) |