Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.39 | 21.52 | 21.24 | 21.42 | 3,969,829 | -0.05(-0.25%) |
Sep 29, 2004 | 21.27 | 21.50 | 21.21 | 21.47 | 1,837,003 | +0.25(+1.20%) |
Sep 28, 2004 | 21.19 | 21.28 | 21.14 | 21.22 | 2,698,953 | +0.24(+1.14%) |
Sep 27, 2004 | 20.90 | 21.06 | 20.90 | 20.98 | 2,575,030 | -0.10(-0.46%) |
Sep 24, 2004 | 21.07 | 21.18 | 21.05 | 21.08 | 2,755,504 | +0.06(+0.30%) |
Sep 23, 2004 | 21.06 | 21.10 | 20.92 | 21.01 | 2,191,215 | -0.00(-0.02%) |
Sep 22, 2004 | 21.08 | 21.12 | 20.99 | 21.02 | 2,921,484 | -0.18(-0.85%) |
Sep 21, 2004 | 21.04 | 21.22 | 21.03 | 21.20 | 2,025,643 | +0.20(+0.93%) |
Sep 20, 2004 | 20.99 | 21.11 | 20.99 | 21.00 | 2,241,029 | -0.07(-0.33%) |
Sep 17, 2004 | 21.06 | 21.17 | 21.04 | 21.07 | 2,720,389 | +0.14(+0.68%) |
Sep 16, 2004 | 20.75 | 20.95 | 20.75 | 20.93 | 2,043,609 | +0.11(+0.54%) |
Sep 15, 2004 | 20.89 | 20.89 | 20.62 | 20.82 | 3,590,301 | -0.18(-0.84%) |
Sep 14, 2004 | 21.02 | 21.12 | 20.95 | 20.99 | 3,581,523 | +0.35(+1.68%) |
Sep 13, 2004 | 20.52 | 20.76 | 20.51 | 20.65 | 2,118,535 | +0.24(+1.18%) |
Sep 10, 2004 | 20.38 | 20.45 | 20.33 | 20.41 | 1,965,213 | +0.08(+0.39%) |
Sep 09, 2004 | 20.26 | 20.37 | 20.21 | 20.33 | 2,588,504 | +0.17(+0.83%) |
Sep 08, 2004 | 19.95 | 20.22 | 19.95 | 20.16 | 1,335,185 | +0.24(+1.18%) |
Sep 07, 2004 | 19.93 | 19.96 | 19.82 | 19.93 | 2,693,645 | -0.34(-1.67%) |
Sep 03, 2004 | 20.09 | 20.30 | 20.09 | 20.26 | 1,333,348 | -0.10(-0.51%) |
Sep 02, 2004 | 20.05 | 20.37 | 20.03 | 20.37 | 1,537,709 | +0.16(+0.78%) |
Sep 01, 2004 | 20.11 | 20.24 | 20.01 | 20.21 | 1,658,570 | +0.06(+0.29%) |
Aug 31, 2004 | 20.09 | 20.21 | 20.04 | 20.15 | 2,021,356 | +0.06(+0.29%) |
Aug 30, 2004 | 20.24 | 20.25 | 20.08 | 20.09 | 1,294,558 | -0.14(-0.70%) |
Aug 27, 2004 | 20.31 | 20.33 | 20.21 | 20.23 | 1,829,449 | +0.18(+0.90%) |
Aug 26, 2004 | 19.85 | 20.07 | 19.82 | 20.05 | 3,012,538 | +0.32(+1.64%) |
Aug 25, 2004 | 19.57 | 19.74 | 19.52 | 19.73 | 2,247,970 | +0.34(+1.74%) |
Aug 24, 2004 | 19.49 | 19.50 | 19.31 | 19.39 | 2,254,095 | -0.12(-0.60%) |
Aug 23, 2004 | 19.54 | 19.60 | 19.45 | 19.51 | 2,885,756 | +0.07(+0.35%) |
Aug 20, 2004 | 19.32 | 19.45 | 19.31 | 19.44 | 1,624,884 | -0.00(-0.03%) |
Aug 19, 2004 | 19.39 | 19.54 | 19.34 | 19.45 | 2,126,701 | +0.13(+0.68%) |
Aug 18, 2004 | 19.01 | 19.36 | 19.00 | 19.31 | 2,941,695 | +0.18(+0.95%) |
Aug 17, 2004 | 19.28 | 19.34 | 19.11 | 19.13 | 1,989,508 | -0.31(-1.61%) |
Aug 16, 2004 | 19.19 | 19.52 | 19.17 | 19.45 | 1,607,326 | +0.32(+1.69%) |
Aug 13, 2004 | 19.32 | 19.37 | 19.10 | 19.12 | 1,974,196 | -0.10(-0.53%) |
Aug 12, 2004 | 19.33 | 19.40 | 19.21 | 19.23 | 1,518,518 | -0.14(-0.71%) |
Aug 11, 2004 | 19.21 | 19.40 | 19.12 | 19.36 | 3,272,838 | -0.11(-0.58%) |
Aug 10, 2004 | 19.36 | 19.52 | 19.33 | 19.48 | 2,831,042 | -0.05(-0.25%) |
Aug 09, 2004 | 19.31 | 19.57 | 19.21 | 19.52 | 4,477,771 | -0.07(-0.38%) |
Aug 06, 2004 | 19.54 | 19.66 | 19.47 | 19.60 | 2,459,885 | -0.08(-0.42%) |
Aug 05, 2004 | 19.84 | 19.86 | 19.68 | 19.68 | 1,677,964 | -0.39(-1.95%) |
Aug 04, 2004 | 19.78 | 20.07 | 19.76 | 20.07 | 1,136,949 | +0.03(+0.17%) |
Aug 03, 2004 | 20.10 | 20.21 | 19.98 | 20.04 | 1,443,797 | -0.15(-0.73%) |
Aug 02, 2004 | 20.16 | 20.45 | 20.11 | 20.19 | 1,506,473 | +0.13(+0.64%) |
Jul 30, 2004 | 19.96 | 20.15 | 19.94 | 20.06 | 1,537,505 | +0.14(+0.69%) |
Jul 29, 2004 | 19.87 | 20.03 | 19.72 | 19.92 | 1,599,568 | +0.00(+0.02%) |
Jul 28, 2004 | 19.86 | 19.97 | 19.73 | 19.92 | 1,758,811 | +0.13(+0.64%) |
Jul 27, 2004 | 19.68 | 19.79 | 19.39 | 19.79 | 3,434,734 | +0.29(+1.48%) |
Jul 26, 2004 | 19.64 | 19.73 | 19.44 | 19.50 | 1,544,650 | -0.20(-1.02%) |
Jul 23, 2004 | 19.79 | 19.79 | 19.62 | 19.70 | 1,888,450 | -0.19(-0.94%) |
Jul 22, 2004 | 19.47 | 19.89 | 19.40 | 19.89 | 3,783,025 | +0.43(+2.19%) |
Jul 21, 2004 | 19.63 | 19.68 | 19.44 | 19.46 | 1,784,126 | -0.08(-0.43%) |
Jul 20, 2004 | 19.61 | 19.69 | 19.45 | 19.54 | 1,632,029 | +0.26(+1.37%) |
Jul 19, 2004 | 19.16 | 19.42 | 19.15 | 19.28 | 1,683,272 | -0.01(-0.08%) |
Jul 16, 2004 | 19.37 | 19.37 | 19.27 | 19.29 | 1,497,694 | +0.04(+0.23%) |
Jul 15, 2004 | 19.49 | 19.54 | 19.23 | 19.25 | 2,419,870 | -0.27(-1.38%) |
Jul 14, 2004 | 19.71 | 19.76 | 19.45 | 19.52 | 4,214,817 | +0.00(+0.03%) |
Jul 13, 2004 | 19.58 | 19.58 | 19.44 | 19.51 | 3,752,402 | -0.22(-1.12%) |
Jul 12, 2004 | 19.72 | 19.81 | 19.61 | 19.73 | 2,235,721 | -0.23(-1.13%) |
Jul 09, 2004 | 20.07 | 20.07 | 19.94 | 19.96 | 1,963,171 | +0.06(+0.29%) |
Jul 08, 2004 | 19.86 | 20.07 | 19.86 | 19.90 | 2,113,431 | -0.02(-0.10%) |
Jul 07, 2004 | 19.79 | 20.00 | 19.78 | 19.92 | 1,563,637 | -0.06(-0.32%) |
Jul 06, 2004 | 19.90 | 19.99 | 19.84 | 19.98 | 1,307,828 | -0.21(-1.04%) |
Jul 02, 2004 | 20.19 | 20.31 | 20.10 | 20.20 | 2,080,357 | +0.19(+0.93%) |