Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.12 | 23.45 | 22.99 | 23.45 | 4,251,791 | +0.34(+1.47%) |
Sep 29, 2004 | 22.97 | 23.17 | 22.70 | 23.11 | 3,769,283 | +0.04(+0.15%) |
Sep 28, 2004 | 23.13 | 23.45 | 22.96 | 23.08 | 4,172,712 | -0.14(-0.61%) |
Sep 27, 2004 | 24.24 | 24.35 | 23.20 | 23.22 | 8,876,423 | -1.13(-4.63%) |
Sep 24, 2004 | 24.35 | 24.37 | 24.15 | 24.35 | 2,160,219 | +0.12(+0.50%) |
Sep 23, 2004 | 24.51 | 24.58 | 24.22 | 24.23 | 2,676,980 | -0.18(-0.73%) |
Sep 22, 2004 | 24.94 | 24.94 | 24.37 | 24.40 | 2,287,647 | -0.53(-2.13%) |
Sep 21, 2004 | 24.83 | 24.99 | 24.70 | 24.94 | 4,323,822 | +0.42(+1.71%) |
Sep 20, 2004 | 24.79 | 24.91 | 24.31 | 24.52 | 2,400,980 | -0.44(-1.76%) |
Sep 17, 2004 | 24.83 | 25.08 | 24.75 | 24.96 | 4,770,244 | +0.24(+0.98%) |
Sep 16, 2004 | 24.38 | 24.82 | 24.34 | 24.72 | 3,582,792 | +0.51(+2.11%) |
Sep 15, 2004 | 24.40 | 24.94 | 23.74 | 24.21 | 4,752,483 | -0.18(-0.76%) |
Sep 14, 2004 | 24.10 | 24.89 | 24.05 | 24.39 | 2,397,878 | +0.30(+1.27%) |
Sep 13, 2004 | 23.80 | 24.10 | 23.74 | 24.08 | 3,025,717 | +0.18(+0.77%) |
Sep 10, 2004 | 24.00 | 24.01 | 23.75 | 23.90 | 2,672,470 | -0.01(-0.03%) |
Sep 09, 2004 | 24.19 | 24.19 | 23.62 | 23.91 | 2,561,534 | -0.24(-1.00%) |
Sep 08, 2004 | 24.36 | 24.47 | 24.15 | 24.15 | 3,108,460 | -0.24(-0.99%) |
Sep 07, 2004 | 24.35 | 24.81 | 24.28 | 24.39 | 3,538,531 | +0.04(+0.17%) |
Sep 03, 2004 | 24.54 | 24.67 | 24.31 | 24.35 | 1,617,239 | -0.02(-0.09%) |
Sep 02, 2004 | 24.12 | 24.40 | 23.84 | 24.37 | 4,215,282 | +0.26(+1.06%) |
Sep 01, 2004 | 24.61 | 24.62 | 24.11 | 24.11 | 3,839,340 | -0.50(-2.02%) |
Aug 31, 2004 | 24.67 | 24.72 | 24.57 | 24.61 | 3,391,791 | -0.04(-0.17%) |
Aug 30, 2004 | 24.68 | 24.76 | 24.50 | 24.65 | 2,959,747 | +0.00(+0.00%) |
Aug 27, 2004 | 24.33 | 24.67 | 24.27 | 24.65 | 4,309,162 | +0.35(+1.43%) |
Aug 26, 2004 | 24.67 | 24.67 | 24.30 | 24.30 | 2,065,776 | -0.26(-1.04%) |
Aug 25, 2004 | 24.30 | 24.62 | 24.13 | 24.56 | 1,983,737 | +0.33(+1.35%) |
Aug 24, 2004 | 24.40 | 24.40 | 24.07 | 24.23 | 2,180,658 | +0.01(+0.03%) |
Aug 23, 2004 | 24.69 | 24.69 | 24.16 | 24.23 | 2,787,070 | -0.41(-1.67%) |
Aug 20, 2004 | 24.44 | 24.72 | 24.42 | 24.64 | 2,478,367 | +0.16(+0.64%) |
Aug 19, 2004 | 24.83 | 25.15 | 24.47 | 24.48 | 4,648,313 | +0.35(+1.44%) |
Aug 18, 2004 | 23.96 | 24.19 | 23.94 | 24.13 | 2,869,109 | -0.01(-0.03%) |
Aug 17, 2004 | 23.82 | 24.57 | 23.69 | 24.14 | 5,532,558 | +0.32(+1.34%) |
Aug 16, 2004 | 23.37 | 23.89 | 23.35 | 23.82 | 3,070,965 | +0.45(+1.94%) |
Aug 13, 2004 | 23.30 | 23.39 | 22.92 | 23.37 | 4,523,986 | -0.04(-0.18%) |
Aug 12, 2004 | 23.93 | 23.98 | 23.28 | 23.41 | 4,290,837 | -0.70(-2.91%) |
Aug 11, 2004 | 24.12 | 24.21 | 23.86 | 24.11 | 2,426,353 | -0.17(-0.70%) |
Aug 10, 2004 | 23.96 | 24.30 | 23.96 | 24.28 | 4,773,768 | +0.33(+1.36%) |
Aug 09, 2004 | 23.67 | 24.08 | 23.45 | 23.96 | 4,088,277 | -0.06(-0.27%) |
Aug 06, 2004 | 24.12 | 24.16 | 23.69 | 24.02 | 7,827,959 | -0.63(-2.56%) |
Aug 05, 2004 | 25.54 | 25.72 | 24.62 | 24.65 | 5,571,745 | -1.23(-4.74%) |
Aug 04, 2004 | 26.07 | 26.21 | 25.68 | 25.88 | 3,088,867 | -0.48(-1.83%) |
Aug 03, 2004 | 26.04 | 26.37 | 25.90 | 26.36 | 3,944,920 | +0.38(+1.47%) |
Aug 02, 2004 | 26.33 | 26.33 | 25.68 | 25.98 | 2,423,110 | -0.32(-1.21%) |
Jul 30, 2004 | 26.10 | 26.31 | 26.03 | 26.30 | 1,774,833 | +0.19(+0.73%) |
Jul 29, 2004 | 26.35 | 26.46 | 26.04 | 26.11 | 3,431,683 | -0.25(-0.94%) |
Jul 28, 2004 | 26.35 | 26.57 | 26.14 | 26.35 | 2,984,838 | -0.18(-0.67%) |
Jul 27, 2004 | 26.16 | 26.75 | 26.16 | 26.53 | 5,402,310 | +0.51(+1.96%) |
Jul 26, 2004 | 25.75 | 26.11 | 25.57 | 26.02 | 6,708,309 | +0.72(+2.86%) |
Jul 23, 2004 | 25.18 | 25.79 | 24.25 | 25.30 | 10,432,063 | -0.63(-2.44%) |
Jul 22, 2004 | 26.25 | 26.25 | 25.65 | 25.93 | 4,255,597 | -0.32(-1.22%) |
Jul 21, 2004 | 26.78 | 26.95 | 26.25 | 26.25 | 3,029,663 | -0.52(-1.93%) |
Jul 20, 2004 | 26.96 | 26.96 | 26.04 | 26.77 | 5,015,938 | -0.19(-0.71%) |
Jul 19, 2004 | 27.18 | 27.31 | 26.79 | 26.96 | 3,034,456 | -0.21(-0.78%) |
Jul 16, 2004 | 27.63 | 27.67 | 27.17 | 27.17 | 3,605,487 | -0.38(-1.36%) |
Jul 15, 2004 | 27.63 | 27.75 | 27.40 | 27.55 | 5,915,407 | -0.09(-0.31%) |
Jul 14, 2004 | 27.75 | 27.83 | 27.50 | 27.63 | 2,243,809 | -0.11(-0.41%) |
Jul 13, 2004 | 27.66 | 27.75 | 27.58 | 27.75 | 1,514,338 | +0.21(+0.75%) |
Jul 12, 2004 | 27.54 | 27.67 | 27.35 | 27.54 | 2,206,031 | +0.07(+0.26%) |
Jul 09, 2004 | 27.45 | 27.65 | 27.40 | 27.47 | 2,463,566 | +0.03(+0.10%) |
Jul 08, 2004 | 27.80 | 27.80 | 27.36 | 27.44 | 2,758,596 | -0.36(-1.30%) |
Jul 07, 2004 | 27.74 | 27.83 | 27.62 | 27.80 | 4,620,121 | -0.11(-0.38%) |
Jul 06, 2004 | 27.68 | 27.96 | 27.53 | 27.91 | 4,948,277 | -0.19(-0.68%) |
Jul 02, 2004 | 28.04 | 28.17 | 27.74 | 28.10 | 4,178,914 | -0.06(-0.23%) |