Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.01 | 23.34 | 22.87 | 23.34 | 4,272,859 | +0.34(+1.47%) |
Sep 29, 2004 | 22.86 | 23.06 | 22.59 | 23.00 | 3,787,961 | +0.04(+0.15%) |
Sep 28, 2004 | 23.02 | 23.33 | 22.84 | 22.96 | 4,193,389 | -0.14(-0.61%) |
Sep 27, 2004 | 24.12 | 24.23 | 23.08 | 23.10 | 8,920,407 | -1.12(-4.63%) |
Sep 24, 2004 | 24.23 | 24.25 | 24.03 | 24.23 | 2,170,923 | +0.12(+0.50%) |
Sep 23, 2004 | 24.39 | 24.46 | 24.10 | 24.11 | 2,690,245 | -0.18(-0.73%) |
Sep 22, 2004 | 24.81 | 24.81 | 24.25 | 24.28 | 2,298,983 | -0.53(-2.13%) |
Sep 21, 2004 | 24.71 | 24.86 | 24.58 | 24.81 | 4,345,247 | +0.42(+1.71%) |
Sep 20, 2004 | 24.67 | 24.78 | 24.19 | 24.40 | 2,412,877 | -0.44(-1.76%) |
Sep 17, 2004 | 24.71 | 24.95 | 24.63 | 24.83 | 4,793,881 | +0.24(+0.98%) |
Sep 16, 2004 | 24.26 | 24.69 | 24.22 | 24.59 | 3,600,546 | +0.51(+2.11%) |
Sep 15, 2004 | 24.28 | 24.82 | 23.62 | 24.09 | 4,776,032 | -0.18(-0.76%) |
Sep 14, 2004 | 23.98 | 24.77 | 23.93 | 24.27 | 2,409,760 | +0.30(+1.27%) |
Sep 13, 2004 | 23.68 | 23.98 | 23.62 | 23.97 | 3,040,709 | +0.18(+0.77%) |
Sep 10, 2004 | 23.88 | 23.90 | 23.63 | 23.78 | 2,685,712 | -0.01(-0.03%) |
Sep 09, 2004 | 24.07 | 24.07 | 23.50 | 23.79 | 2,574,226 | -0.24(-1.00%) |
Sep 08, 2004 | 24.24 | 24.35 | 24.03 | 24.03 | 3,123,863 | -0.24(-0.99%) |
Sep 07, 2004 | 24.23 | 24.69 | 24.16 | 24.27 | 3,556,065 | +0.04(+0.18%) |
Sep 03, 2004 | 24.42 | 24.55 | 24.19 | 24.23 | 1,625,253 | -0.02(-0.09%) |
Sep 02, 2004 | 24.00 | 24.28 | 23.72 | 24.25 | 4,236,170 | +0.25(+1.06%) |
Sep 01, 2004 | 24.49 | 24.50 | 23.99 | 23.99 | 3,858,365 | -0.49(-2.02%) |
Aug 31, 2004 | 24.54 | 24.59 | 24.45 | 24.49 | 3,408,598 | -0.04(-0.17%) |
Aug 30, 2004 | 24.56 | 24.64 | 24.38 | 24.53 | 2,974,413 | +0.00(+0.00%) |
Aug 27, 2004 | 24.21 | 24.54 | 24.15 | 24.53 | 4,330,515 | +0.35(+1.43%) |
Aug 26, 2004 | 24.54 | 24.54 | 24.18 | 24.18 | 2,076,012 | -0.25(-1.04%) |
Aug 25, 2004 | 24.18 | 24.50 | 24.02 | 24.44 | 1,993,566 | +0.32(+1.35%) |
Aug 24, 2004 | 24.28 | 24.28 | 23.95 | 24.11 | 2,191,464 | +0.01(+0.03%) |
Aug 23, 2004 | 24.57 | 24.57 | 24.04 | 24.11 | 2,800,881 | -0.41(-1.67%) |
Aug 20, 2004 | 24.32 | 24.60 | 24.30 | 24.52 | 2,490,648 | +0.16(+0.64%) |
Aug 19, 2004 | 24.71 | 25.02 | 24.35 | 24.36 | 4,671,346 | +0.35(+1.44%) |
Aug 18, 2004 | 23.85 | 24.07 | 23.82 | 24.02 | 2,883,326 | -0.01(-0.03%) |
Aug 17, 2004 | 23.70 | 24.45 | 23.58 | 24.02 | 5,559,973 | +0.32(+1.34%) |
Aug 16, 2004 | 23.25 | 23.78 | 23.24 | 23.70 | 3,086,182 | +0.45(+1.94%) |
Aug 13, 2004 | 23.19 | 23.27 | 22.81 | 23.25 | 4,546,403 | -0.04(-0.18%) |
Aug 12, 2004 | 23.81 | 23.86 | 23.17 | 23.30 | 4,312,099 | -0.70(-2.91%) |
Aug 11, 2004 | 24.00 | 24.09 | 23.75 | 23.99 | 2,438,376 | -0.17(-0.70%) |
Aug 10, 2004 | 23.84 | 24.18 | 23.84 | 24.16 | 4,797,422 | +0.32(+1.36%) |
Aug 09, 2004 | 23.56 | 23.96 | 23.33 | 23.84 | 4,108,535 | -0.06(-0.27%) |
Aug 06, 2004 | 24.00 | 24.04 | 23.57 | 23.90 | 7,866,747 | -0.63(-2.56%) |
Aug 05, 2004 | 25.41 | 25.59 | 24.50 | 24.53 | 5,599,354 | -1.22(-4.74%) |
Aug 04, 2004 | 25.94 | 26.08 | 25.55 | 25.75 | 3,104,173 | -0.48(-1.83%) |
Aug 03, 2004 | 25.91 | 26.24 | 25.77 | 26.23 | 3,964,468 | +0.38(+1.47%) |
Aug 02, 2004 | 26.20 | 26.20 | 25.55 | 25.85 | 2,435,117 | -0.32(-1.21%) |
Jul 30, 2004 | 25.97 | 26.18 | 25.90 | 26.17 | 1,783,628 | +0.19(+0.73%) |
Jul 29, 2004 | 26.23 | 26.33 | 25.91 | 25.98 | 3,448,687 | -0.25(-0.94%) |
Jul 28, 2004 | 26.23 | 26.44 | 26.01 | 26.23 | 2,999,628 | -0.18(-0.67%) |
Jul 27, 2004 | 26.03 | 26.61 | 26.03 | 26.40 | 5,429,080 | +0.51(+1.96%) |
Jul 26, 2004 | 25.62 | 25.98 | 25.44 | 25.89 | 6,741,550 | +0.72(+2.86%) |
Jul 23, 2004 | 25.06 | 25.66 | 24.14 | 25.17 | 10,483,756 | -0.63(-2.44%) |
Jul 22, 2004 | 26.12 | 26.12 | 25.53 | 25.80 | 4,276,684 | -0.32(-1.22%) |
Jul 21, 2004 | 26.65 | 26.82 | 26.12 | 26.12 | 3,044,676 | -0.52(-1.93%) |
Jul 20, 2004 | 26.82 | 26.82 | 25.91 | 26.63 | 5,040,793 | -0.19(-0.71%) |
Jul 19, 2004 | 27.04 | 27.17 | 26.66 | 26.82 | 3,049,492 | -0.21(-0.78%) |
Jul 16, 2004 | 27.50 | 27.53 | 27.04 | 27.04 | 3,623,353 | -0.37(-1.36%) |
Jul 15, 2004 | 27.50 | 27.61 | 27.27 | 27.41 | 5,944,719 | -0.08(-0.31%) |
Jul 14, 2004 | 27.61 | 27.69 | 27.37 | 27.50 | 2,254,927 | -0.11(-0.41%) |
Jul 13, 2004 | 27.52 | 27.62 | 27.45 | 27.61 | 1,521,842 | +0.20(+0.75%) |
Jul 12, 2004 | 27.40 | 27.53 | 27.21 | 27.40 | 2,216,963 | +0.07(+0.26%) |
Jul 09, 2004 | 27.31 | 27.51 | 27.26 | 27.33 | 2,475,773 | +0.03(+0.10%) |
Jul 08, 2004 | 27.66 | 27.66 | 27.22 | 27.30 | 2,772,266 | -0.36(-1.30%) |
Jul 07, 2004 | 27.60 | 27.69 | 27.49 | 27.66 | 4,643,014 | -0.11(-0.38%) |
Jul 06, 2004 | 27.55 | 27.82 | 27.40 | 27.77 | 4,972,796 | -0.19(-0.68%) |
Jul 02, 2004 | 27.90 | 28.03 | 27.60 | 27.96 | 4,199,622 | -0.06(-0.23%) |