Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.64 | 21.78 | 21.60 | 21.69 | 1,391,633 | +0.13(+0.60%) |
Sep 29, 2004 | 21.81 | 21.86 | 21.43 | 21.56 | 5,180,059 | -0.29(-1.34%) |
Sep 28, 2004 | 21.64 | 21.91 | 21.62 | 21.85 | 4,023,692 | +0.37(+1.71%) |
Sep 27, 2004 | 21.58 | 21.65 | 21.35 | 21.49 | 3,732,870 | -0.01(-0.06%) |
Sep 24, 2004 | 21.26 | 21.57 | 21.26 | 21.50 | 5,212,105 | +0.24(+1.14%) |
Sep 23, 2004 | 21.39 | 21.39 | 21.11 | 21.26 | 5,268,788 | -0.20(-0.93%) |
Sep 22, 2004 | 21.55 | 21.55 | 21.33 | 21.46 | 6,059,291 | -0.14(-0.63%) |
Sep 21, 2004 | 21.11 | 21.64 | 21.11 | 21.59 | 6,278,777 | +0.52(+2.48%) |
Sep 20, 2004 | 21.12 | 21.23 | 21.05 | 21.07 | 2,619,659 | +0.01(+0.03%) |
Sep 17, 2004 | 20.84 | 21.09 | 20.81 | 21.06 | 3,929,006 | +0.27(+1.28%) |
Sep 16, 2004 | 20.71 | 20.83 | 20.68 | 20.80 | 1,776,660 | +0.06(+0.30%) |
Sep 15, 2004 | 21.05 | 21.05 | 20.70 | 20.74 | 4,217,574 | -0.07(-0.33%) |
Sep 14, 2004 | 20.77 | 20.87 | 20.68 | 20.80 | 2,455,729 | +0.09(+0.45%) |
Sep 13, 2004 | 20.65 | 20.75 | 20.64 | 20.71 | 2,869,258 | +0.14(+0.69%) |
Sep 10, 2004 | 20.68 | 20.70 | 20.47 | 20.57 | 3,636,090 | -0.11(-0.54%) |
Sep 09, 2004 | 20.40 | 20.71 | 20.40 | 20.68 | 3,036,570 | +0.29(+1.43%) |
Sep 08, 2004 | 20.24 | 20.46 | 20.24 | 20.39 | 4,586,175 | +0.02(+0.09%) |
Sep 07, 2004 | 20.34 | 20.39 | 20.19 | 20.37 | 2,114,665 | -0.02(-0.12%) |
Sep 03, 2004 | 20.34 | 20.44 | 20.28 | 20.39 | 3,654,286 | +0.04(+0.21%) |
Sep 02, 2004 | 20.26 | 20.35 | 20.18 | 20.35 | 2,195,180 | +0.16(+0.80%) |
Sep 01, 2004 | 19.87 | 20.21 | 19.85 | 20.19 | 3,578,440 | +0.35(+1.75%) |
Aug 31, 2004 | 19.62 | 19.87 | 19.57 | 19.84 | 1,837,529 | +0.32(+1.65%) |
Aug 30, 2004 | 19.56 | 19.75 | 19.47 | 19.52 | 3,173,124 | -0.09(-0.44%) |
Aug 27, 2004 | 19.53 | 19.65 | 19.53 | 19.60 | 1,643,164 | +0.12(+0.64%) |
Aug 26, 2004 | 19.34 | 19.52 | 19.20 | 19.48 | 2,113,376 | +0.14(+0.71%) |
Aug 25, 2004 | 19.25 | 19.37 | 19.25 | 19.34 | 3,522,079 | +0.12(+0.65%) |
Aug 24, 2004 | 19.20 | 19.25 | 19.03 | 19.22 | 3,044,460 | -0.05(-0.26%) |
Aug 23, 2004 | 19.56 | 19.58 | 19.26 | 19.27 | 2,668,130 | -0.24(-1.24%) |
Aug 20, 2004 | 19.47 | 19.71 | 19.47 | 19.51 | 3,549,294 | +0.20(+1.03%) |
Aug 19, 2004 | 19.34 | 19.45 | 19.26 | 19.31 | 3,646,557 | +0.06(+0.32%) |
Aug 18, 2004 | 19.10 | 19.27 | 19.10 | 19.25 | 3,528,360 | +0.25(+1.31%) |
Aug 17, 2004 | 19.41 | 19.42 | 18.98 | 19.00 | 8,839,660 | -0.45(-2.30%) |
Aug 16, 2004 | 19.34 | 19.45 | 19.28 | 19.45 | 1,433,502 | +0.12(+0.61%) |
Aug 13, 2004 | 19.13 | 19.39 | 19.13 | 19.33 | 2,661,527 | +0.24(+1.24%) |
Aug 12, 2004 | 19.41 | 19.48 | 19.10 | 19.10 | 3,245,427 | -0.25(-1.28%) |
Aug 11, 2004 | 19.39 | 19.47 | 19.16 | 19.34 | 7,610,668 | -0.10(-0.51%) |
Aug 10, 2004 | 19.53 | 19.62 | 19.38 | 19.44 | 3,669,745 | -0.07(-0.38%) |
Aug 09, 2004 | 19.25 | 19.67 | 19.21 | 19.52 | 3,407,103 | +0.31(+1.62%) |
Aug 06, 2004 | 19.62 | 19.65 | 19.16 | 19.21 | 4,426,915 | -0.39(-2.00%) |
Aug 05, 2004 | 19.87 | 20.00 | 19.59 | 19.60 | 3,820,954 | -0.30(-1.50%) |
Aug 04, 2004 | 20.40 | 20.40 | 19.87 | 19.90 | 6,186,989 | -0.47(-2.32%) |
Aug 03, 2004 | 20.18 | 20.40 | 20.18 | 20.37 | 3,088,583 | +0.24(+1.20%) |
Aug 02, 2004 | 20.18 | 20.18 | 19.91 | 20.13 | 1,429,959 | -0.02(-0.12%) |
Jul 30, 2004 | 20.18 | 20.21 | 20.11 | 20.15 | 1,738,173 | +0.07(+0.37%) |
Jul 29, 2004 | 20.03 | 20.11 | 19.87 | 20.08 | 2,534,957 | +0.14(+0.72%) |
Jul 28, 2004 | 19.75 | 19.97 | 19.72 | 19.93 | 2,987,455 | +0.14(+0.69%) |
Jul 27, 2004 | 19.48 | 19.85 | 19.47 | 19.80 | 2,851,222 | +0.20(+1.01%) |
Jul 26, 2004 | 19.75 | 19.86 | 19.46 | 19.60 | 3,149,614 | -0.17(-0.88%) |
Jul 23, 2004 | 19.86 | 19.87 | 19.69 | 19.77 | 4,406,303 | -0.07(-0.38%) |
Jul 22, 2004 | 19.75 | 19.93 | 19.70 | 19.85 | 2,957,020 | +0.06(+0.31%) |
Jul 21, 2004 | 20.15 | 20.31 | 19.79 | 19.79 | 1,635,274 | -0.36(-1.79%) |
Jul 20, 2004 | 20.21 | 20.21 | 20.08 | 20.15 | 1,071,342 | -0.06(-0.31%) |
Jul 19, 2004 | 20.24 | 20.33 | 20.11 | 20.21 | 1,154,595 | -0.07(-0.34%) |
Jul 16, 2004 | 20.16 | 20.31 | 20.11 | 20.28 | 1,833,826 | +0.24(+1.21%) |
Jul 15, 2004 | 19.93 | 20.11 | 19.87 | 20.03 | 1,341,553 | +0.13(+0.66%) |
Jul 14, 2004 | 19.62 | 19.93 | 19.62 | 19.90 | 2,176,984 | +0.24(+1.20%) |
Jul 13, 2004 | 19.67 | 19.71 | 19.54 | 19.67 | 1,249,765 | -0.05(-0.25%) |
Jul 12, 2004 | 19.83 | 19.83 | 19.62 | 19.72 | 1,342,036 | -0.11(-0.56%) |
Jul 09, 2004 | 19.81 | 19.86 | 19.70 | 19.83 | 833,659 | +0.11(+0.57%) |
Jul 08, 2004 | 19.87 | 19.90 | 19.63 | 19.72 | 2,522,396 | -0.10(-0.50%) |
Jul 07, 2004 | 19.64 | 19.82 | 19.59 | 19.82 | 930,278 | +0.12(+0.60%) |
Jul 06, 2004 | 19.78 | 19.83 | 19.65 | 19.70 | 1,097,751 | +0.05(+0.25%) |
Jul 02, 2004 | 19.59 | 19.72 | 19.51 | 19.65 | 585,027 | +0.07(+0.38%) |