Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.54 | 22.97 | 22.54 | 22.75 | 588,779 | +0.14(+0.60%) |
Sep 29, 2004 | 22.45 | 22.69 | 22.40 | 22.62 | 792,534 | +0.17(+0.74%) |
Sep 28, 2004 | 22.42 | 22.53 | 22.39 | 22.45 | 641,474 | -0.01(-0.04%) |
Sep 27, 2004 | 22.31 | 22.46 | 22.29 | 22.46 | 461,374 | +0.16(+0.71%) |
Sep 24, 2004 | 22.37 | 22.46 | 22.30 | 22.30 | 579,880 | -0.04(-0.17%) |
Sep 23, 2004 | 22.46 | 22.54 | 22.29 | 22.34 | 531,869 | -0.18(-0.82%) |
Sep 22, 2004 | 22.63 | 22.72 | 22.48 | 22.52 | 936,567 | -0.10(-0.45%) |
Sep 21, 2004 | 22.84 | 23.03 | 22.50 | 22.63 | 858,110 | -0.22(-0.95%) |
Sep 20, 2004 | 23.08 | 23.08 | 22.81 | 22.84 | 398,140 | -0.24(-1.04%) |
Sep 17, 2004 | 23.23 | 23.23 | 22.88 | 23.08 | 653,419 | -0.17(-0.72%) |
Sep 16, 2004 | 22.53 | 23.25 | 22.53 | 23.25 | 921,812 | +0.74(+3.30%) |
Sep 15, 2004 | 22.40 | 22.57 | 22.20 | 22.51 | 1,155,076 | +0.11(+0.48%) |
Sep 14, 2004 | 22.80 | 22.80 | 22.37 | 22.40 | 900,266 | -0.36(-1.58%) |
Sep 13, 2004 | 23.02 | 23.02 | 22.69 | 22.76 | 712,905 | -0.26(-1.11%) |
Sep 10, 2004 | 22.63 | 23.05 | 22.57 | 23.01 | 861,388 | +0.13(+0.56%) |
Sep 09, 2004 | 23.59 | 23.59 | 22.88 | 22.89 | 1,508,718 | -0.94(-3.93%) |
Sep 08, 2004 | 23.74 | 24.03 | 23.71 | 23.82 | 636,088 | +0.09(+0.38%) |
Sep 07, 2004 | 23.25 | 23.73 | 23.09 | 23.73 | 603,065 | +0.57(+2.47%) |
Sep 03, 2004 | 23.04 | 23.23 | 23.01 | 23.16 | 652,013 | +0.10(+0.44%) |
Sep 02, 2004 | 23.14 | 23.14 | 23.01 | 23.06 | 1,528,859 | +0.02(+0.09%) |
Sep 01, 2004 | 23.27 | 23.33 | 22.93 | 23.04 | 1,094,886 | -0.23(-1.01%) |
Aug 31, 2004 | 23.06 | 23.31 | 23.01 | 23.27 | 578,709 | +0.19(+0.83%) |
Aug 30, 2004 | 23.10 | 23.58 | 22.91 | 23.08 | 855,768 | -0.03(-0.11%) |
Aug 27, 2004 | 22.44 | 23.59 | 22.43 | 23.10 | 2,378,070 | +0.78(+3.50%) |
Aug 26, 2004 | 22.33 | 22.43 | 22.25 | 22.32 | 1,076,853 | +0.02(+0.08%) |
Aug 25, 2004 | 22.48 | 22.61 | 22.25 | 22.31 | 2,732,181 | -0.18(-0.80%) |
Aug 24, 2004 | 21.82 | 22.63 | 21.81 | 22.48 | 1,108,236 | +0.71(+3.25%) |
Aug 23, 2004 | 21.77 | 21.93 | 21.67 | 21.78 | 914,083 | +0.01(+0.04%) |
Aug 20, 2004 | 20.77 | 22.03 | 20.77 | 21.77 | 3,544,622 | +1.24(+6.03%) |
Aug 19, 2004 | 20.75 | 20.77 | 20.53 | 20.53 | 744,991 | -0.22(-1.05%) |
Aug 18, 2004 | 20.50 | 20.75 | 20.42 | 20.75 | 488,073 | +0.02(+0.08%) |
Aug 17, 2004 | 20.71 | 20.82 | 20.66 | 20.73 | 411,490 | +0.13(+0.62%) |
Aug 16, 2004 | 20.52 | 20.64 | 20.52 | 20.60 | 712,905 | +0.10(+0.50%) |
Aug 13, 2004 | 20.50 | 20.54 | 20.46 | 20.50 | 236,542 | +0.05(+0.25%) |
Aug 12, 2004 | 20.56 | 20.56 | 20.44 | 20.45 | 621,333 | -0.15(-0.75%) |
Aug 11, 2004 | 20.65 | 20.67 | 20.50 | 20.60 | 403,527 | -0.04(-0.21%) |
Aug 10, 2004 | 20.64 | 20.88 | 20.62 | 20.64 | 432,099 | -0.02(-0.10%) |
Aug 09, 2004 | 20.75 | 20.90 | 20.52 | 20.67 | 546,623 | -0.06(-0.31%) |
Aug 06, 2004 | 20.82 | 21.17 | 20.67 | 20.73 | 440,765 | -0.09(-0.41%) |
Aug 05, 2004 | 21.16 | 21.35 | 20.78 | 20.82 | 317,575 | -0.34(-1.61%) |
Aug 04, 2004 | 21.03 | 21.17 | 20.92 | 21.16 | 364,181 | +0.06(+0.30%) |
Aug 03, 2004 | 20.71 | 21.11 | 20.70 | 21.09 | 448,962 | +0.38(+1.86%) |
Aug 02, 2004 | 20.41 | 20.76 | 20.28 | 20.71 | 643,114 | +0.26(+1.25%) |
Jul 30, 2004 | 19.99 | 20.45 | 19.99 | 20.45 | 370,973 | +0.42(+2.09%) |
Jul 29, 2004 | 20.09 | 20.27 | 20.03 | 20.03 | 273,780 | -0.03(-0.13%) |
Jul 28, 2004 | 19.90 | 20.13 | 19.84 | 20.06 | 426,010 | +0.12(+0.60%) |
Jul 27, 2004 | 19.92 | 20.20 | 19.92 | 19.94 | 414,768 | -0.06(-0.32%) |
Jul 26, 2004 | 19.83 | 20.07 | 19.81 | 20.00 | 401,887 | +0.11(+0.54%) |
Jul 23, 2004 | 20.19 | 20.26 | 19.90 | 19.90 | 398,609 | -0.29(-1.44%) |
Jul 22, 2004 | 20.84 | 20.84 | 20.19 | 20.19 | 371,675 | -0.69(-3.31%) |
Jul 21, 2004 | 21.24 | 21.24 | 20.76 | 20.88 | 346,616 | -0.26(-1.21%) |
Jul 20, 2004 | 21.35 | 21.43 | 21.09 | 21.14 | 292,516 | -0.16(-0.76%) |
Jul 19, 2004 | 20.92 | 21.30 | 20.86 | 21.30 | 354,579 | +0.47(+2.23%) |
Jul 16, 2004 | 21.01 | 21.12 | 20.83 | 20.83 | 193,683 | -0.10(-0.47%) |
Jul 15, 2004 | 20.92 | 21.03 | 20.89 | 20.93 | 389,943 | +0.07(+0.33%) |
Jul 14, 2004 | 20.62 | 20.87 | 20.59 | 20.86 | 468,166 | +0.27(+1.31%) |
Jul 13, 2004 | 20.99 | 21.01 | 20.58 | 20.59 | 408,913 | -0.39(-1.87%) |
Jul 12, 2004 | 20.87 | 20.99 | 20.73 | 20.99 | 456,690 | +0.20(+0.97%) |
Jul 09, 2004 | 20.77 | 20.86 | 20.56 | 20.79 | 296,497 | +0.12(+0.58%) |
Jul 08, 2004 | 21.22 | 21.22 | 20.66 | 20.67 | 450,367 | -0.51(-2.42%) |
Jul 07, 2004 | 20.92 | 21.20 | 20.86 | 21.18 | 528,590 | +0.29(+1.37%) |
Jul 06, 2004 | 21.03 | 21.05 | 20.47 | 20.89 | 381,980 | -0.14(-0.65%) |
Jul 02, 2004 | 20.52 | 21.08 | 20.47 | 21.03 | 522,969 | +0.62(+3.03%) |