Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.51 | 22.55 | 22.10 | 22.37 | 5,289,084 | -0.25(-1.12%) |
Sep 29, 2004 | 22.43 | 22.65 | 22.21 | 22.62 | 4,342,593 | +0.20(+0.89%) |
Sep 28, 2004 | 22.51 | 22.59 | 22.35 | 22.43 | 3,608,896 | -0.01(-0.03%) |
Sep 27, 2004 | 23.02 | 23.02 | 22.32 | 22.43 | 4,094,594 | -0.59(-2.57%) |
Sep 24, 2004 | 23.08 | 23.12 | 22.94 | 23.02 | 4,059,780 | +0.08(+0.37%) |
Sep 23, 2004 | 23.20 | 23.26 | 22.94 | 22.94 | 4,997,014 | -0.17(-0.73%) |
Sep 22, 2004 | 23.12 | 23.32 | 23.05 | 23.11 | 6,198,936 | +0.14(+0.60%) |
Sep 21, 2004 | 22.89 | 23.07 | 22.82 | 22.97 | 4,644,182 | +0.11(+0.50%) |
Sep 20, 2004 | 22.89 | 23.02 | 22.81 | 22.85 | 3,633,409 | -0.15(-0.63%) |
Sep 17, 2004 | 22.85 | 23.08 | 22.85 | 23.00 | 3,010,673 | +0.22(+0.98%) |
Sep 16, 2004 | 22.67 | 22.89 | 22.66 | 22.78 | 2,405,279 | +0.12(+0.51%) |
Sep 15, 2004 | 22.89 | 22.92 | 22.66 | 22.66 | 2,423,012 | -0.20(-0.87%) |
Sep 14, 2004 | 23.00 | 23.06 | 22.82 | 22.86 | 2,806,224 | -0.14(-0.60%) |
Sep 13, 2004 | 22.99 | 23.01 | 22.88 | 23.00 | 2,289,363 | +0.01(+0.03%) |
Sep 10, 2004 | 22.93 | 23.05 | 22.85 | 22.99 | 1,713,176 | +0.05(+0.20%) |
Sep 09, 2004 | 23.06 | 23.12 | 22.87 | 22.95 | 2,609,728 | -0.14(-0.60%) |
Sep 08, 2004 | 23.10 | 23.24 | 23.03 | 23.08 | 2,149,195 | -0.12(-0.53%) |
Sep 07, 2004 | 22.97 | 23.35 | 22.93 | 23.21 | 2,668,533 | +0.29(+1.27%) |
Sep 03, 2004 | 23.01 | 23.16 | 22.91 | 22.92 | 2,346,213 | -0.09(-0.40%) |
Sep 02, 2004 | 22.80 | 23.01 | 22.64 | 23.01 | 2,836,344 | +0.23(+1.01%) |
Sep 01, 2004 | 22.85 | 23.02 | 22.66 | 22.78 | 4,055,086 | -0.08(-0.34%) |
Aug 31, 2004 | 22.62 | 22.85 | 22.61 | 22.85 | 2,413,493 | +0.20(+0.88%) |
Aug 30, 2004 | 22.73 | 22.92 | 22.65 | 22.66 | 1,065,535 | -0.08(-0.34%) |
Aug 27, 2004 | 22.89 | 22.92 | 22.71 | 22.73 | 1,247,167 | -0.11(-0.47%) |
Aug 26, 2004 | 22.83 | 22.94 | 22.74 | 22.84 | 1,441,446 | +0.01(+0.03%) |
Aug 25, 2004 | 22.69 | 22.88 | 22.55 | 22.83 | 1,808,751 | +0.21(+0.95%) |
Aug 24, 2004 | 22.70 | 22.82 | 22.57 | 22.62 | 2,543,751 | +0.03(+0.14%) |
Aug 23, 2004 | 22.64 | 22.82 | 22.59 | 22.59 | 2,834,648 | -0.08(-0.37%) |
Aug 20, 2004 | 22.45 | 22.76 | 22.37 | 22.67 | 2,621,985 | +0.22(+0.99%) |
Aug 19, 2004 | 22.48 | 22.62 | 22.31 | 22.45 | 2,562,006 | -0.15(-0.68%) |
Aug 18, 2004 | 22.00 | 22.60 | 21.97 | 22.60 | 4,582,508 | +0.58(+2.65%) |
Aug 17, 2004 | 21.93 | 22.10 | 21.82 | 22.02 | 2,335,912 | +0.18(+0.81%) |
Aug 16, 2004 | 21.21 | 21.84 | 21.19 | 21.84 | 3,074,955 | +0.71(+3.38%) |
Aug 13, 2004 | 21.45 | 21.45 | 21.04 | 21.13 | 2,879,633 | -0.28(-1.29%) |
Aug 12, 2004 | 21.63 | 21.69 | 21.41 | 21.41 | 1,451,095 | -0.35(-1.62%) |
Aug 11, 2004 | 21.65 | 21.77 | 21.48 | 21.76 | 1,449,008 | +0.05(+0.21%) |
Aug 10, 2004 | 21.47 | 21.73 | 21.40 | 21.71 | 1,947,745 | +0.25(+1.14%) |
Aug 09, 2004 | 21.57 | 21.59 | 21.43 | 21.47 | 1,285,631 | -0.05(-0.21%) |
Aug 06, 2004 | 21.54 | 21.74 | 21.44 | 21.51 | 2,851,729 | -0.10(-0.46%) |
Aug 05, 2004 | 22.13 | 22.15 | 21.59 | 21.61 | 2,070,049 | -0.48(-2.15%) |
Aug 04, 2004 | 21.97 | 22.20 | 21.88 | 22.09 | 3,077,302 | -0.03(-0.14%) |
Aug 03, 2004 | 22.05 | 22.23 | 21.97 | 22.12 | 1,951,787 | +0.01(+0.03%) |
Aug 02, 2004 | 22.03 | 22.18 | 21.83 | 22.11 | 3,001,937 | +0.08(+0.35%) |
Jul 30, 2004 | 22.19 | 22.23 | 21.97 | 22.03 | 2,021,806 | -0.15(-0.66%) |
Jul 29, 2004 | 21.91 | 22.18 | 21.87 | 22.18 | 2,503,070 | +0.48(+2.19%) |
Jul 28, 2004 | 21.87 | 21.93 | 21.53 | 21.70 | 3,129,588 | -0.20(-0.91%) |
Jul 27, 2004 | 21.77 | 21.90 | 21.61 | 21.90 | 2,096,910 | +0.29(+1.35%) |
Jul 26, 2004 | 21.52 | 21.86 | 21.50 | 21.61 | 2,335,390 | +0.06(+0.28%) |
Jul 23, 2004 | 21.51 | 21.67 | 21.47 | 21.55 | 3,156,448 | -0.05(-0.21%) |
Jul 22, 2004 | 21.55 | 21.71 | 21.39 | 21.60 | 3,372,502 | +0.06(+0.29%) |
Jul 21, 2004 | 22.13 | 22.29 | 21.54 | 21.54 | 5,814,942 | -0.55(-2.50%) |
Jul 20, 2004 | 21.95 | 22.25 | 21.79 | 22.09 | 4,296,566 | +0.06(+0.28%) |
Jul 19, 2004 | 21.99 | 22.10 | 21.83 | 22.03 | 3,765,363 | -0.05(-0.24%) |
Jul 16, 2004 | 21.62 | 22.20 | 21.62 | 22.08 | 5,865,141 | +0.52(+2.42%) |
Jul 15, 2004 | 21.17 | 21.64 | 21.14 | 21.56 | 5,690,029 | +0.43(+2.03%) |
Jul 14, 2004 | 21.44 | 21.50 | 20.90 | 21.13 | 7,831,662 | -0.38(-1.78%) |
Jul 13, 2004 | 21.73 | 21.73 | 21.32 | 21.51 | 4,804,560 | -0.21(-0.99%) |
Jul 12, 2004 | 21.83 | 21.86 | 21.62 | 21.73 | 3,827,297 | -0.09(-0.42%) |
Jul 09, 2004 | 21.93 | 21.97 | 21.80 | 21.82 | 1,691,531 | -0.01(-0.04%) |
Jul 08, 2004 | 22.06 | 22.14 | 21.83 | 21.83 | 2,720,037 | -0.14(-0.63%) |
Jul 07, 2004 | 21.92 | 22.12 | 21.92 | 21.97 | 2,494,856 | -0.07(-0.31%) |
Jul 06, 2004 | 22.24 | 22.29 | 22.02 | 22.03 | 2,261,199 | -0.44(-1.95%) |
Jul 02, 2004 | 22.29 | 22.57 | 22.24 | 22.47 | 3,028,406 | +0.18(+0.83%) |