Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.44 | 21.86 | 21.33 | 21.83 | 5,612,815 | +0.34(+1.58%) |
Sep 29, 2004 | 21.30 | 21.53 | 21.20 | 21.49 | 5,453,972 | +0.38(+1.79%) |
Sep 28, 2004 | 21.04 | 21.27 | 20.97 | 21.11 | 4,928,014 | +0.18(+0.85%) |
Sep 27, 2004 | 20.84 | 20.94 | 20.64 | 20.93 | 5,303,090 | -0.05(-0.26%) |
Sep 24, 2004 | 20.97 | 21.12 | 20.90 | 20.99 | 3,353,841 | +0.11(+0.54%) |
Sep 23, 2004 | 20.86 | 20.98 | 20.77 | 20.87 | 4,529,056 | +0.02(+0.10%) |
Sep 22, 2004 | 21.07 | 21.31 | 20.84 | 20.85 | 9,018,123 | -0.32(-1.51%) |
Sep 21, 2004 | 21.73 | 21.74 | 21.09 | 21.17 | 7,461,168 | -0.41(-1.88%) |
Sep 20, 2004 | 21.55 | 21.63 | 21.42 | 21.57 | 2,775,676 | +0.02(+0.10%) |
Sep 17, 2004 | 21.75 | 21.78 | 21.54 | 21.55 | 3,279,788 | -0.06(-0.27%) |
Sep 16, 2004 | 21.70 | 21.71 | 21.57 | 21.61 | 2,476,688 | -0.03(-0.15%) |
Sep 15, 2004 | 21.68 | 21.71 | 21.51 | 21.64 | 3,303,485 | -0.03(-0.12%) |
Sep 14, 2004 | 21.54 | 21.76 | 21.34 | 21.67 | 3,269,421 | +0.18(+0.85%) |
Sep 13, 2004 | 21.74 | 21.84 | 21.48 | 21.49 | 3,457,144 | -0.18(-0.82%) |
Sep 10, 2004 | 21.64 | 21.68 | 21.48 | 21.67 | 3,549,895 | -0.05(-0.25%) |
Sep 09, 2004 | 21.89 | 21.91 | 21.67 | 21.72 | 3,473,066 | -0.18(-0.81%) |
Sep 08, 2004 | 22.12 | 22.12 | 21.90 | 21.90 | 3,431,596 | -0.28(-1.27%) |
Sep 07, 2004 | 22.20 | 22.34 | 22.12 | 22.18 | 2,610,909 | +0.14(+0.64%) |
Sep 03, 2004 | 22.16 | 22.25 | 22.01 | 22.04 | 2,097,909 | -0.11(-0.51%) |
Sep 02, 2004 | 21.96 | 22.25 | 21.88 | 22.15 | 2,533,524 | +0.24(+1.08%) |
Sep 01, 2004 | 21.55 | 21.93 | 21.55 | 21.91 | 3,780,014 | +0.30(+1.37%) |
Aug 31, 2004 | 21.67 | 21.84 | 21.38 | 21.62 | 7,053,138 | -0.12(-0.57%) |
Aug 30, 2004 | 22.07 | 22.22 | 21.70 | 21.74 | 5,309,385 | -0.49(-2.19%) |
Aug 27, 2004 | 22.39 | 22.41 | 22.22 | 22.23 | 3,796,120 | -0.19(-0.84%) |
Aug 26, 2004 | 22.50 | 22.58 | 22.39 | 22.42 | 3,113,726 | -0.07(-0.31%) |
Aug 25, 2004 | 22.48 | 22.61 | 22.07 | 22.49 | 3,752,244 | -0.04(-0.19%) |
Aug 24, 2004 | 22.45 | 22.62 | 22.42 | 22.53 | 1,886,859 | +0.14(+0.60%) |
Aug 23, 2004 | 22.64 | 22.69 | 22.33 | 22.39 | 2,447,067 | -0.19(-0.84%) |
Aug 20, 2004 | 22.55 | 22.85 | 22.55 | 22.58 | 3,673,748 | -0.03(-0.14%) |
Aug 19, 2004 | 22.61 | 22.73 | 22.47 | 22.62 | 3,432,707 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.74 | 22.43 | 22.69 | 2,400,784 | +0.03(+0.12%) |
Aug 17, 2004 | 22.56 | 22.78 | 22.50 | 22.66 | 2,643,677 | +0.10(+0.46%) |
Aug 16, 2004 | 22.09 | 22.64 | 22.04 | 22.56 | 3,104,284 | +0.58(+2.63%) |
Aug 13, 2004 | 22.24 | 22.25 | 21.88 | 21.98 | 2,201,398 | -0.21(-0.95%) |
Aug 12, 2004 | 22.31 | 22.42 | 22.16 | 22.20 | 3,992,359 | -0.22(-0.99%) |
Aug 11, 2004 | 22.69 | 22.69 | 22.23 | 22.42 | 3,395,866 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.87 | 22.52 | 22.86 | 2,319,326 | +0.38(+1.71%) |
Aug 09, 2004 | 22.36 | 22.54 | 22.36 | 22.48 | 3,283,861 | +0.14(+0.63%) |
Aug 06, 2004 | 22.69 | 22.79 | 22.23 | 22.34 | 3,563,410 | -0.48(-2.11%) |
Aug 05, 2004 | 23.31 | 23.47 | 22.75 | 22.82 | 2,364,499 | -0.50(-2.13%) |
Aug 04, 2004 | 23.09 | 23.37 | 23.03 | 23.31 | 2,156,041 | +0.08(+0.33%) |
Aug 03, 2004 | 23.41 | 23.49 | 23.17 | 23.24 | 2,464,655 | -0.26(-1.13%) |
Aug 02, 2004 | 23.36 | 23.56 | 23.10 | 23.50 | 2,604,244 | +0.15(+0.65%) |
Jul 30, 2004 | 23.33 | 23.49 | 23.20 | 23.35 | 2,703,104 | +0.06(+0.26%) |
Jul 29, 2004 | 23.49 | 23.49 | 23.15 | 23.29 | 2,350,984 | -0.22(-0.94%) |
Jul 28, 2004 | 23.39 | 23.51 | 23.04 | 23.51 | 4,626,435 | +0.02(+0.09%) |
Jul 27, 2004 | 23.04 | 23.53 | 23.02 | 23.49 | 5,623,553 | +0.45(+1.97%) |
Jul 26, 2004 | 22.90 | 23.39 | 22.90 | 23.04 | 6,262,627 | +0.18(+0.80%) |
Jul 23, 2004 | 22.84 | 23.06 | 22.58 | 22.85 | 3,997,913 | +0.03(+0.12%) |
Jul 22, 2004 | 22.82 | 22.95 | 22.54 | 22.83 | 3,539,158 | -0.03(-0.14%) |
Jul 21, 2004 | 23.27 | 23.30 | 22.79 | 22.86 | 3,447,703 | -0.33(-1.42%) |
Jul 20, 2004 | 23.32 | 23.44 | 23.08 | 23.19 | 4,966,521 | -0.18(-0.79%) |
Jul 19, 2004 | 23.51 | 23.58 | 23.33 | 23.37 | 2,592,395 | -0.14(-0.57%) |
Jul 16, 2004 | 23.74 | 23.80 | 23.51 | 23.51 | 2,499,089 | -0.01(-0.02%) |
Jul 15, 2004 | 23.58 | 23.70 | 23.49 | 23.51 | 1,999,790 | -0.06(-0.25%) |
Jul 14, 2004 | 23.47 | 23.71 | 23.02 | 23.57 | 3,281,640 | -0.03(-0.14%) |
Jul 13, 2004 | 23.59 | 23.74 | 23.52 | 23.60 | 2,223,243 | +0.09(+0.39%) |
Jul 12, 2004 | 23.21 | 23.52 | 23.13 | 23.51 | 3,122,612 | +0.38(+1.63%) |
Jul 09, 2004 | 23.33 | 23.46 | 23.07 | 23.13 | 3,114,096 | -0.11(-0.46%) |
Jul 08, 2004 | 23.58 | 23.62 | 23.24 | 23.24 | 2,838,805 | -0.33(-1.42%) |
Jul 07, 2004 | 23.55 | 23.75 | 23.50 | 23.58 | 2,885,644 | +0.03(+0.14%) |
Jul 06, 2004 | 23.47 | 23.64 | 23.36 | 23.55 | 2,371,904 | +0.02(+0.09%) |
Jul 02, 2004 | 23.55 | 23.69 | 23.44 | 23.52 | 3,122,056 | -0.25(-1.05%) |