Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.45 | 24.07 | 23.45 | 23.89 | 3,379,443 | +0.44(+1.89%) |
Sep 29, 2004 | 23.49 | 23.54 | 23.33 | 23.45 | 2,073,864 | -0.05(-0.21%) |
Sep 28, 2004 | 23.45 | 23.57 | 23.22 | 23.49 | 2,638,188 | +0.10(+0.41%) |
Sep 27, 2004 | 23.49 | 23.62 | 23.26 | 23.40 | 3,704,537 | -0.25(-1.05%) |
Sep 24, 2004 | 23.41 | 23.86 | 23.41 | 23.65 | 3,295,314 | +0.19(+0.83%) |
Sep 23, 2004 | 23.56 | 23.68 | 23.29 | 23.45 | 3,303,120 | -0.15(-0.62%) |
Sep 22, 2004 | 24.10 | 24.11 | 23.60 | 23.60 | 4,873,660 | -0.61(-2.52%) |
Sep 21, 2004 | 23.61 | 24.21 | 23.59 | 24.21 | 4,679,529 | +0.65(+2.76%) |
Sep 20, 2004 | 23.69 | 23.69 | 23.49 | 23.56 | 3,034,257 | -0.14(-0.58%) |
Sep 17, 2004 | 23.49 | 23.69 | 23.40 | 23.69 | 4,133,273 | +0.34(+1.45%) |
Sep 16, 2004 | 23.04 | 23.53 | 22.95 | 23.36 | 1,239,953 | +0.32(+1.38%) |
Sep 15, 2004 | 23.09 | 23.27 | 22.91 | 23.04 | 2,401,126 | -0.21(-0.89%) |
Sep 14, 2004 | 23.17 | 23.49 | 23.09 | 23.24 | 2,984,531 | +0.09(+0.39%) |
Sep 13, 2004 | 22.74 | 23.15 | 22.74 | 23.15 | 2,805,144 | +0.42(+1.83%) |
Sep 10, 2004 | 22.82 | 22.82 | 22.61 | 22.74 | 2,281,005 | -0.15(-0.66%) |
Sep 09, 2004 | 23.07 | 23.15 | 22.67 | 22.89 | 2,211,476 | -0.20(-0.87%) |
Sep 08, 2004 | 23.23 | 23.33 | 23.06 | 23.09 | 3,002,311 | -0.12(-0.54%) |
Sep 07, 2004 | 22.90 | 23.23 | 22.84 | 23.22 | 2,490,458 | +0.47(+2.07%) |
Sep 03, 2004 | 22.75 | 22.85 | 22.62 | 22.75 | 1,700,635 | +0.03(+0.12%) |
Sep 02, 2004 | 22.45 | 22.76 | 22.43 | 22.72 | 2,315,697 | +0.28(+1.23%) |
Sep 01, 2004 | 22.23 | 22.48 | 22.23 | 22.44 | 2,124,601 | +0.21(+0.97%) |
Aug 31, 2004 | 22.17 | 22.35 | 22.03 | 22.23 | 3,022,692 | +0.12(+0.56%) |
Aug 30, 2004 | 22.10 | 22.24 | 22.02 | 22.10 | 934,084 | -0.09(-0.41%) |
Aug 27, 2004 | 22.30 | 22.30 | 22.05 | 22.19 | 1,293,147 | -0.10(-0.47%) |
Aug 26, 2004 | 22.25 | 22.41 | 22.21 | 22.30 | 1,913,413 | +0.06(+0.28%) |
Aug 25, 2004 | 22.32 | 22.35 | 21.91 | 22.23 | 1,875,685 | -0.12(-0.56%) |
Aug 24, 2004 | 22.31 | 22.48 | 22.12 | 22.36 | 1,731,713 | +0.19(+0.87%) |
Aug 23, 2004 | 22.32 | 22.38 | 22.11 | 22.17 | 2,069,383 | -0.15(-0.68%) |
Aug 20, 2004 | 22.17 | 22.36 | 22.12 | 22.32 | 3,102,629 | +0.30(+1.38%) |
Aug 19, 2004 | 21.95 | 22.12 | 21.75 | 22.01 | 3,021,536 | +0.03(+0.16%) |
Aug 18, 2004 | 21.96 | 22.07 | 21.86 | 21.98 | 3,877,997 | +0.05(+0.22%) |
Aug 17, 2004 | 21.97 | 22.30 | 21.87 | 21.93 | 5,688,635 | +0.12(+0.57%) |
Aug 16, 2004 | 21.55 | 21.90 | 21.48 | 21.81 | 3,578,778 | +0.28(+1.32%) |
Aug 13, 2004 | 21.38 | 21.54 | 21.28 | 21.52 | 4,106,531 | +0.29(+1.37%) |
Aug 12, 2004 | 21.31 | 21.34 | 21.20 | 21.23 | 3,297,916 | -0.13(-0.62%) |
Aug 11, 2004 | 21.58 | 21.58 | 21.25 | 21.36 | 3,489,301 | -0.24(-1.09%) |
Aug 10, 2004 | 21.20 | 21.60 | 21.16 | 21.60 | 3,718,269 | +0.54(+2.56%) |
Aug 09, 2004 | 21.15 | 21.36 | 21.06 | 21.06 | 2,209,163 | -0.06(-0.26%) |
Aug 06, 2004 | 21.35 | 21.36 | 21.07 | 21.11 | 3,618,674 | -0.24(-1.10%) |
Aug 05, 2004 | 21.62 | 21.81 | 21.31 | 21.35 | 3,139,778 | -0.17(-0.77%) |
Aug 04, 2004 | 21.40 | 21.60 | 21.34 | 21.52 | 3,104,797 | +0.11(+0.52%) |
Aug 03, 2004 | 21.13 | 21.72 | 21.04 | 21.40 | 5,945,935 | +0.20(+0.95%) |
Aug 02, 2004 | 20.89 | 21.43 | 20.72 | 21.20 | 4,203,669 | +0.28(+1.36%) |
Jul 30, 2004 | 20.71 | 20.93 | 20.67 | 20.92 | 4,040,327 | +0.26(+1.24%) |
Jul 29, 2004 | 21.00 | 21.00 | 20.54 | 20.66 | 5,086,727 | -0.22(-1.06%) |
Jul 28, 2004 | 21.00 | 21.09 | 20.73 | 20.89 | 3,393,464 | -0.20(-0.95%) |
Jul 27, 2004 | 21.03 | 21.29 | 20.78 | 21.09 | 3,776,234 | +0.05(+0.23%) |
Jul 26, 2004 | 21.38 | 21.44 | 20.97 | 21.04 | 3,358,338 | -0.28(-1.30%) |
Jul 23, 2004 | 21.37 | 21.57 | 21.20 | 21.31 | 2,862,386 | -0.06(-0.26%) |
Jul 22, 2004 | 21.36 | 21.55 | 21.31 | 21.37 | 2,688,347 | -0.01(-0.06%) |
Jul 21, 2004 | 21.72 | 21.79 | 21.38 | 21.38 | 3,203,814 | -0.24(-1.09%) |
Jul 20, 2004 | 21.57 | 21.74 | 21.50 | 21.62 | 2,951,863 | -0.01(-0.06%) |
Jul 19, 2004 | 21.65 | 21.78 | 21.49 | 21.63 | 2,861,663 | +0.06(+0.29%) |
Jul 16, 2004 | 21.85 | 21.97 | 21.50 | 21.57 | 3,651,920 | -0.09(-0.42%) |
Jul 15, 2004 | 21.36 | 21.76 | 21.31 | 21.66 | 5,251,370 | +0.51(+2.42%) |
Jul 14, 2004 | 21.10 | 21.38 | 21.04 | 21.15 | 3,730,845 | -0.03(-0.16%) |
Jul 13, 2004 | 21.15 | 21.37 | 21.09 | 21.18 | 3,220,148 | +0.06(+0.26%) |
Jul 12, 2004 | 21.15 | 21.20 | 21.01 | 21.13 | 2,490,313 | +0.01(+0.07%) |
Jul 09, 2004 | 21.08 | 21.32 | 21.08 | 21.11 | 2,916,159 | +0.06(+0.26%) |
Jul 08, 2004 | 21.34 | 21.36 | 20.91 | 21.06 | 4,408,931 | -0.25(-1.17%) |
Jul 07, 2004 | 21.10 | 21.37 | 21.10 | 21.31 | 1,875,830 | +0.06(+0.26%) |
Jul 06, 2004 | 21.34 | 21.49 | 21.17 | 21.25 | 2,203,381 | -0.22(-1.03%) |
Jul 02, 2004 | 21.45 | 21.58 | 21.39 | 21.47 | 1,803,699 | +0.06(+0.29%) |