Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.62 | 23.78 | 23.62 | 23.70 | 1,488,629 | +0.02(+0.10%) |
Sep 29, 2004 | 23.74 | 23.74 | 23.56 | 23.67 | 806,673 | -0.07(-0.28%) |
Sep 28, 2004 | 23.57 | 23.84 | 23.57 | 23.74 | 1,411,102 | +0.11(+0.45%) |
Sep 27, 2004 | 23.45 | 23.70 | 23.41 | 23.63 | 832,220 | +0.15(+0.65%) |
Sep 24, 2004 | 23.42 | 23.52 | 23.32 | 23.48 | 1,177,278 | +0.02(+0.07%) |
Sep 23, 2004 | 23.70 | 23.74 | 23.47 | 23.47 | 1,001,290 | -0.26(-1.12%) |
Sep 22, 2004 | 23.76 | 23.87 | 23.69 | 23.73 | 1,096,913 | -0.12(-0.52%) |
Sep 21, 2004 | 23.93 | 23.93 | 23.75 | 23.85 | 734,823 | +0.01(+0.05%) |
Sep 20, 2004 | 23.90 | 23.96 | 23.78 | 23.84 | 760,192 | -0.12(-0.49%) |
Sep 17, 2004 | 23.86 | 23.98 | 23.84 | 23.96 | 1,224,114 | +0.16(+0.66%) |
Sep 16, 2004 | 23.62 | 23.84 | 23.57 | 23.80 | 913,295 | +0.31(+1.32%) |
Sep 15, 2004 | 23.45 | 23.51 | 23.35 | 23.49 | 933,343 | +0.10(+0.43%) |
Sep 14, 2004 | 23.54 | 23.56 | 23.31 | 23.39 | 1,361,428 | -0.18(-0.77%) |
Sep 13, 2004 | 23.63 | 23.63 | 23.45 | 23.57 | 1,452,261 | -0.06(-0.26%) |
Sep 10, 2004 | 23.57 | 23.66 | 23.35 | 23.63 | 2,441,132 | +0.03(+0.14%) |
Sep 09, 2004 | 23.73 | 23.84 | 23.57 | 23.60 | 1,992,823 | -0.16(-0.66%) |
Sep 08, 2004 | 24.08 | 24.09 | 23.68 | 23.76 | 1,285,497 | -0.40(-1.66%) |
Sep 07, 2004 | 24.15 | 24.18 | 24.07 | 24.16 | 1,119,266 | +0.11(+0.47%) |
Sep 03, 2004 | 24.01 | 24.09 | 23.93 | 24.05 | 966,518 | +0.01(+0.05%) |
Sep 02, 2004 | 23.91 | 24.05 | 23.87 | 24.04 | 1,197,326 | +0.13(+0.54%) |
Sep 01, 2004 | 23.73 | 23.91 | 23.72 | 23.91 | 1,373,137 | +0.12(+0.50%) |
Aug 31, 2004 | 23.35 | 23.79 | 23.35 | 23.79 | 1,370,830 | +0.44(+1.88%) |
Aug 30, 2004 | 23.28 | 23.43 | 23.22 | 23.35 | 811,463 | +0.08(+0.36%) |
Aug 27, 2004 | 23.20 | 23.31 | 23.18 | 23.26 | 637,249 | +0.05(+0.22%) |
Aug 26, 2004 | 23.24 | 23.29 | 23.17 | 23.21 | 965,099 | +0.03(+0.12%) |
Aug 25, 2004 | 23.10 | 23.20 | 23.04 | 23.18 | 944,874 | +0.15(+0.66%) |
Aug 24, 2004 | 23.08 | 23.09 | 22.98 | 23.03 | 821,043 | +0.03(+0.15%) |
Aug 23, 2004 | 23.04 | 23.13 | 22.99 | 23.00 | 738,549 | -0.04(-0.17%) |
Aug 20, 2004 | 23.03 | 23.10 | 22.97 | 23.04 | 1,143,926 | -0.03(-0.12%) |
Aug 19, 2004 | 23.30 | 23.30 | 23.03 | 23.07 | 1,180,472 | -0.24(-1.04%) |
Aug 18, 2004 | 23.08 | 23.38 | 23.05 | 23.31 | 1,393,184 | +0.25(+1.10%) |
Aug 17, 2004 | 23.05 | 23.14 | 23.01 | 23.05 | 673,440 | -0.03(-0.12%) |
Aug 16, 2004 | 23.13 | 23.16 | 22.98 | 23.08 | 843,219 | +0.03(+0.12%) |
Aug 13, 2004 | 23.11 | 23.13 | 22.96 | 23.05 | 672,376 | -0.06(-0.24%) |
Aug 12, 2004 | 23.19 | 23.31 | 23.07 | 23.11 | 1,232,630 | -0.10(-0.41%) |
Aug 11, 2004 | 22.94 | 23.21 | 22.94 | 23.21 | 1,099,929 | +0.16(+0.71%) |
Aug 10, 2004 | 22.92 | 23.07 | 22.85 | 23.04 | 1,719,260 | +0.12(+0.52%) |
Aug 09, 2004 | 23.21 | 23.22 | 22.77 | 22.92 | 2,660,054 | -0.54(-2.28%) |
Aug 06, 2004 | 23.14 | 23.65 | 23.14 | 23.46 | 2,527,530 | +0.32(+1.39%) |
Aug 05, 2004 | 23.47 | 23.49 | 23.12 | 23.14 | 1,001,645 | -0.29(-1.23%) |
Aug 04, 2004 | 23.26 | 23.44 | 23.14 | 23.43 | 1,613,347 | +0.14(+0.61%) |
Aug 03, 2004 | 23.21 | 23.36 | 23.10 | 23.29 | 1,264,918 | +0.08(+0.34%) |
Aug 02, 2004 | 23.09 | 23.26 | 23.00 | 23.21 | 1,382,717 | +0.11(+0.49%) |
Jul 30, 2004 | 22.91 | 23.09 | 22.88 | 23.09 | 1,338,897 | +0.18(+0.79%) |
Jul 29, 2004 | 22.68 | 22.91 | 22.58 | 22.91 | 1,783,304 | +0.32(+1.42%) |
Jul 28, 2004 | 22.30 | 22.60 | 22.29 | 22.59 | 1,616,008 | +0.30(+1.34%) |
Jul 27, 2004 | 22.38 | 22.45 | 22.22 | 22.29 | 1,930,730 | -0.08(-0.38%) |
Jul 26, 2004 | 22.58 | 22.68 | 22.32 | 22.38 | 1,187,391 | -0.20(-0.87%) |
Jul 23, 2004 | 22.47 | 22.61 | 22.33 | 22.58 | 1,961,421 | +0.12(+0.55%) |
Jul 22, 2004 | 22.55 | 22.60 | 22.41 | 22.45 | 1,818,608 | -0.04(-0.18%) |
Jul 21, 2004 | 22.70 | 22.73 | 22.37 | 22.49 | 1,438,600 | -0.21(-0.94%) |
Jul 20, 2004 | 22.77 | 22.86 | 22.63 | 22.70 | 1,526,595 | -0.05(-0.20%) |
Jul 19, 2004 | 22.58 | 22.78 | 22.52 | 22.75 | 1,937,826 | +0.25(+1.13%) |
Jul 16, 2004 | 22.60 | 22.68 | 22.49 | 22.50 | 1,382,894 | -0.09(-0.40%) |
Jul 15, 2004 | 22.59 | 22.70 | 22.55 | 22.59 | 1,309,802 | +0.05(+0.20%) |
Jul 14, 2004 | 22.21 | 22.55 | 22.21 | 22.54 | 1,386,620 | +0.25(+1.11%) |
Jul 13, 2004 | 22.27 | 22.30 | 22.20 | 22.29 | 815,899 | -0.01(-0.03%) |
Jul 12, 2004 | 22.25 | 22.31 | 22.15 | 22.30 | 894,490 | +0.07(+0.30%) |
Jul 09, 2004 | 22.27 | 22.33 | 22.11 | 22.23 | 1,261,547 | +0.01(+0.03%) |
Jul 08, 2004 | 22.17 | 22.36 | 22.11 | 22.23 | 1,610,331 | +0.06(+0.25%) |
Jul 07, 2004 | 22.16 | 22.23 | 22.08 | 22.17 | 1,008,741 | +0.01(+0.03%) |
Jul 06, 2004 | 22.32 | 22.35 | 22.15 | 22.16 | 1,715,534 | -0.17(-0.78%) |
Jul 02, 2004 | 22.24 | 22.47 | 22.18 | 22.34 | 970,066 | +0.14(+0.61%) |