Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.68 | 24.06 | 23.62 | 24.05 | 1,283,002 | +0.39(+1.65%) |
Sep 29, 2004 | 23.79 | 23.79 | 23.61 | 23.66 | 564,548 | -0.15(-0.61%) |
Sep 28, 2004 | 23.70 | 23.92 | 23.67 | 23.81 | 564,377 | +0.02(+0.10%) |
Sep 27, 2004 | 24.03 | 24.06 | 23.78 | 23.78 | 636,702 | -0.19(-0.78%) |
Sep 24, 2004 | 23.81 | 24.04 | 23.72 | 23.97 | 727,023 | +0.19(+0.79%) |
Sep 23, 2004 | 23.71 | 23.84 | 23.60 | 23.78 | 748,104 | +0.13(+0.57%) |
Sep 22, 2004 | 23.76 | 23.87 | 23.48 | 23.65 | 561,292 | -0.29(-1.22%) |
Sep 21, 2004 | 23.72 | 23.94 | 23.71 | 23.94 | 691,546 | +0.11(+0.44%) |
Sep 20, 2004 | 23.93 | 23.99 | 23.68 | 23.84 | 442,178 | -0.08(-0.32%) |
Sep 17, 2004 | 23.83 | 23.96 | 23.71 | 23.91 | 796,606 | +0.21(+0.89%) |
Sep 16, 2004 | 23.54 | 23.82 | 23.54 | 23.70 | 371,738 | +0.05(+0.22%) |
Sep 15, 2004 | 23.60 | 23.69 | 23.50 | 23.65 | 826,942 | +0.07(+0.30%) |
Sep 14, 2004 | 23.65 | 23.74 | 23.51 | 23.58 | 840,995 | -0.06(-0.27%) |
Sep 13, 2004 | 23.68 | 23.70 | 23.57 | 23.64 | 742,619 | +0.04(+0.17%) |
Sep 10, 2004 | 23.82 | 23.87 | 23.58 | 23.60 | 897,553 | -0.22(-0.93%) |
Sep 09, 2004 | 23.95 | 23.96 | 23.74 | 23.82 | 643,386 | -0.08(-0.32%) |
Sep 08, 2004 | 23.86 | 24.01 | 23.85 | 23.90 | 736,278 | -0.02(-0.07%) |
Sep 07, 2004 | 23.99 | 24.08 | 23.90 | 23.92 | 1,001,413 | +0.00(+0.00%) |
Sep 03, 2004 | 23.72 | 24.11 | 23.55 | 23.92 | 572,089 | -0.06(-0.27%) |
Sep 02, 2004 | 23.65 | 24.00 | 23.42 | 23.98 | 343,116 | +0.34(+1.46%) |
Sep 01, 2004 | 23.43 | 23.64 | 23.36 | 23.64 | 530,614 | +0.09(+0.40%) |
Aug 31, 2004 | 23.34 | 23.55 | 23.26 | 23.54 | 1,075,110 | +0.24(+1.03%) |
Aug 30, 2004 | 23.36 | 23.52 | 23.26 | 23.30 | 419,555 | -0.16(-0.70%) |
Aug 27, 2004 | 23.54 | 23.55 | 23.39 | 23.47 | 284,845 | -0.04(-0.17%) |
Aug 26, 2004 | 23.45 | 23.55 | 23.36 | 23.51 | 278,161 | -0.04(-0.15%) |
Aug 25, 2004 | 23.39 | 23.54 | 23.27 | 23.54 | 590,256 | +0.16(+0.70%) |
Aug 24, 2004 | 23.37 | 23.43 | 23.26 | 23.38 | 509,362 | +0.01(+0.02%) |
Aug 23, 2004 | 23.37 | 23.47 | 23.25 | 23.37 | 475,770 | +0.07(+0.30%) |
Aug 20, 2004 | 23.37 | 23.37 | 23.23 | 23.30 | 460,688 | -0.04(-0.17%) |
Aug 19, 2004 | 23.33 | 23.50 | 23.27 | 23.34 | 487,767 | -0.08(-0.32%) |
Aug 18, 2004 | 23.52 | 23.58 | 23.32 | 23.42 | 619,563 | -0.01(-0.05%) |
Aug 17, 2004 | 23.39 | 23.48 | 23.31 | 23.43 | 505,077 | -0.07(-0.30%) |
Aug 16, 2004 | 23.11 | 23.63 | 23.11 | 23.50 | 578,602 | +0.30(+1.28%) |
Aug 13, 2004 | 23.41 | 23.45 | 23.11 | 23.20 | 468,743 | -0.16(-0.70%) |
Aug 12, 2004 | 23.60 | 23.60 | 23.27 | 23.37 | 352,200 | -0.14(-0.60%) |
Aug 11, 2004 | 23.34 | 23.54 | 23.18 | 23.51 | 623,505 | +0.12(+0.50%) |
Aug 10, 2004 | 23.23 | 23.40 | 23.11 | 23.39 | 434,637 | +0.22(+0.93%) |
Aug 09, 2004 | 23.10 | 23.20 | 22.99 | 23.18 | 695,831 | +0.13(+0.58%) |
Aug 06, 2004 | 23.12 | 23.17 | 22.95 | 23.04 | 621,106 | -0.16(-0.68%) |
Aug 05, 2004 | 23.47 | 23.58 | 23.16 | 23.20 | 556,836 | -0.36(-1.51%) |
Aug 04, 2004 | 23.41 | 23.65 | 23.22 | 23.55 | 641,501 | +0.14(+0.60%) |
Aug 03, 2004 | 23.19 | 23.46 | 23.11 | 23.41 | 766,613 | +0.12(+0.50%) |
Aug 02, 2004 | 23.27 | 23.33 | 23.02 | 23.30 | 838,767 | +0.03(+0.13%) |
Jul 30, 2004 | 23.31 | 23.37 | 23.19 | 23.27 | 670,637 | -0.02(-0.08%) |
Jul 29, 2004 | 23.41 | 23.47 | 23.29 | 23.29 | 1,202,793 | -0.04(-0.15%) |
Jul 28, 2004 | 23.44 | 23.61 | 23.20 | 23.32 | 851,279 | -0.15(-0.62%) |
Jul 27, 2004 | 23.50 | 23.63 | 23.47 | 23.47 | 618,021 | -0.08(-0.32%) |
Jul 26, 2004 | 23.60 | 23.82 | 23.50 | 23.54 | 824,714 | -0.07(-0.30%) |
Jul 23, 2004 | 24.08 | 24.13 | 23.60 | 23.61 | 830,712 | -0.50(-2.06%) |
Jul 22, 2004 | 24.33 | 24.47 | 23.95 | 24.11 | 444,749 | -0.26(-1.05%) |
Jul 21, 2004 | 24.58 | 24.82 | 24.36 | 24.37 | 578,773 | -0.36(-1.44%) |
Jul 20, 2004 | 24.82 | 24.91 | 24.45 | 24.72 | 658,125 | -0.11(-0.45%) |
Jul 19, 2004 | 24.73 | 24.89 | 24.62 | 24.83 | 342,773 | +0.22(+0.88%) |
Jul 16, 2004 | 24.83 | 24.87 | 24.58 | 24.62 | 535,070 | -0.06(-0.26%) |
Jul 15, 2004 | 25.05 | 25.07 | 24.63 | 24.68 | 1,137,495 | -0.47(-1.86%) |
Jul 14, 2004 | 25.31 | 25.38 | 25.03 | 25.15 | 570,547 | -0.26(-1.01%) |
Jul 13, 2004 | 25.54 | 25.54 | 25.31 | 25.40 | 556,836 | -0.08(-0.32%) |
Jul 12, 2004 | 25.40 | 25.55 | 25.30 | 25.49 | 632,246 | +0.18(+0.71%) |
Jul 09, 2004 | 25.18 | 25.31 | 25.10 | 25.31 | 428,810 | +0.23(+0.93%) |
Jul 08, 2004 | 25.21 | 25.42 | 25.01 | 25.07 | 965,251 | -0.15(-0.60%) |
Jul 07, 2004 | 25.32 | 25.52 | 25.22 | 25.22 | 471,656 | -0.12(-0.48%) |
Jul 06, 2004 | 25.45 | 25.45 | 25.24 | 25.35 | 402,245 | -0.08(-0.32%) |
Jul 02, 2004 | 25.37 | 25.54 | 25.19 | 25.43 | 486,396 | +0.12(+0.46%) |