Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.35 | 22.38 | 21.94 | 22.21 | 5,327,697 | -0.25(-1.12%) |
Sep 29, 2004 | 22.26 | 22.48 | 22.05 | 22.46 | 4,374,296 | +0.20(+0.89%) |
Sep 28, 2004 | 22.35 | 22.43 | 22.19 | 22.26 | 3,635,243 | -0.01(-0.03%) |
Sep 27, 2004 | 22.85 | 22.86 | 22.16 | 22.27 | 4,124,487 | -0.59(-2.56%) |
Sep 24, 2004 | 22.92 | 22.96 | 22.77 | 22.86 | 4,089,419 | +0.08(+0.37%) |
Sep 23, 2004 | 23.03 | 23.09 | 22.77 | 22.77 | 5,033,495 | -0.17(-0.73%) |
Sep 22, 2004 | 22.96 | 23.15 | 22.88 | 22.94 | 6,244,192 | +0.14(+0.60%) |
Sep 21, 2004 | 22.73 | 22.90 | 22.66 | 22.80 | 4,678,087 | +0.11(+0.50%) |
Sep 20, 2004 | 22.73 | 22.85 | 22.64 | 22.69 | 3,659,935 | -0.14(-0.63%) |
Sep 17, 2004 | 22.69 | 22.92 | 22.68 | 22.83 | 3,032,653 | +0.22(+0.98%) |
Sep 16, 2004 | 22.51 | 22.73 | 22.49 | 22.61 | 2,422,839 | +0.11(+0.51%) |
Sep 15, 2004 | 22.73 | 22.75 | 22.50 | 22.50 | 2,440,701 | -0.20(-0.87%) |
Sep 14, 2004 | 22.83 | 22.89 | 22.65 | 22.70 | 2,826,711 | -0.14(-0.60%) |
Sep 13, 2004 | 22.82 | 22.84 | 22.71 | 22.83 | 2,306,077 | +0.01(+0.03%) |
Sep 10, 2004 | 22.77 | 22.88 | 22.69 | 22.83 | 1,725,683 | +0.05(+0.20%) |
Sep 09, 2004 | 22.89 | 22.96 | 22.70 | 22.78 | 2,628,781 | -0.14(-0.60%) |
Sep 08, 2004 | 22.93 | 23.07 | 22.86 | 22.92 | 2,164,886 | -0.12(-0.53%) |
Sep 07, 2004 | 22.80 | 23.18 | 22.77 | 23.04 | 2,688,015 | +0.29(+1.27%) |
Sep 03, 2004 | 22.84 | 22.99 | 22.74 | 22.75 | 2,363,341 | -0.09(-0.40%) |
Sep 02, 2004 | 22.64 | 22.84 | 22.48 | 22.84 | 2,857,050 | +0.23(+1.01%) |
Sep 01, 2004 | 22.69 | 22.86 | 22.50 | 22.61 | 4,084,690 | -0.08(-0.34%) |
Aug 31, 2004 | 22.46 | 22.69 | 22.45 | 22.69 | 2,431,113 | +0.20(+0.88%) |
Aug 30, 2004 | 22.57 | 22.75 | 22.48 | 22.49 | 1,073,314 | -0.08(-0.34%) |
Aug 27, 2004 | 22.72 | 22.75 | 22.54 | 22.57 | 1,256,272 | -0.11(-0.47%) |
Aug 26, 2004 | 22.67 | 22.77 | 22.57 | 22.67 | 1,451,969 | +0.01(+0.03%) |
Aug 25, 2004 | 22.52 | 22.71 | 22.38 | 22.67 | 1,821,956 | +0.21(+0.95%) |
Aug 24, 2004 | 22.54 | 22.66 | 22.41 | 22.45 | 2,562,322 | +0.03(+0.14%) |
Aug 23, 2004 | 22.48 | 22.66 | 22.42 | 22.42 | 2,855,343 | -0.08(-0.37%) |
Aug 20, 2004 | 22.29 | 22.59 | 22.21 | 22.51 | 2,641,127 | +0.22(+0.99%) |
Aug 19, 2004 | 22.32 | 22.46 | 22.15 | 22.29 | 2,580,710 | -0.15(-0.68%) |
Aug 18, 2004 | 21.84 | 22.44 | 21.81 | 22.44 | 4,615,963 | +0.58(+2.65%) |
Aug 17, 2004 | 21.78 | 21.94 | 21.66 | 21.86 | 2,352,965 | +0.18(+0.81%) |
Aug 16, 2004 | 21.05 | 21.68 | 21.04 | 21.68 | 3,097,404 | +0.71(+3.38%) |
Aug 13, 2004 | 21.30 | 21.30 | 20.89 | 20.98 | 2,900,655 | -0.27(-1.29%) |
Aug 12, 2004 | 21.47 | 21.53 | 21.25 | 21.25 | 1,461,688 | -0.35(-1.62%) |
Aug 11, 2004 | 21.49 | 21.62 | 21.33 | 21.60 | 1,459,587 | +0.05(+0.21%) |
Aug 10, 2004 | 21.32 | 21.58 | 21.24 | 21.55 | 1,961,965 | +0.24(+1.14%) |
Aug 09, 2004 | 21.42 | 21.43 | 21.27 | 21.31 | 1,295,017 | -0.05(-0.21%) |
Aug 06, 2004 | 21.38 | 21.59 | 21.28 | 21.36 | 2,872,549 | -0.10(-0.46%) |
Aug 05, 2004 | 21.97 | 21.99 | 21.43 | 21.46 | 2,085,162 | -0.47(-2.15%) |
Aug 04, 2004 | 21.81 | 22.04 | 21.72 | 21.93 | 3,099,768 | -0.03(-0.14%) |
Aug 03, 2004 | 21.89 | 22.07 | 21.81 | 21.96 | 1,966,036 | +0.01(+0.03%) |
Aug 02, 2004 | 21.87 | 22.02 | 21.68 | 21.95 | 3,023,853 | +0.08(+0.35%) |
Jul 30, 2004 | 22.03 | 22.07 | 21.81 | 21.87 | 2,036,566 | -0.14(-0.66%) |
Jul 29, 2004 | 21.75 | 22.02 | 21.71 | 22.02 | 2,521,344 | +0.47(+2.19%) |
Jul 28, 2004 | 21.71 | 21.78 | 21.37 | 21.55 | 3,152,435 | -0.20(-0.91%) |
Jul 27, 2004 | 21.61 | 21.75 | 21.46 | 21.75 | 2,112,218 | +0.29(+1.35%) |
Jul 26, 2004 | 21.36 | 21.70 | 21.35 | 21.46 | 2,352,440 | +0.06(+0.28%) |
Jul 23, 2004 | 21.36 | 21.51 | 21.32 | 21.39 | 3,179,491 | -0.05(-0.21%) |
Jul 22, 2004 | 21.39 | 21.55 | 21.23 | 21.44 | 3,397,123 | +0.06(+0.28%) |
Jul 21, 2004 | 21.97 | 22.13 | 21.38 | 21.38 | 5,857,394 | -0.55(-2.50%) |
Jul 20, 2004 | 21.79 | 22.09 | 21.63 | 21.93 | 4,327,933 | +0.06(+0.28%) |
Jul 19, 2004 | 21.83 | 21.94 | 21.67 | 21.87 | 3,792,852 | -0.05(-0.24%) |
Jul 16, 2004 | 21.46 | 22.04 | 21.46 | 21.92 | 5,907,960 | +0.52(+2.42%) |
Jul 15, 2004 | 21.01 | 21.49 | 20.99 | 21.40 | 5,731,570 | +0.43(+2.03%) |
Jul 14, 2004 | 21.28 | 21.34 | 20.75 | 20.98 | 7,888,838 | -0.38(-1.78%) |
Jul 13, 2004 | 21.57 | 21.57 | 21.17 | 21.36 | 4,839,636 | -0.21(-0.99%) |
Jul 12, 2004 | 21.67 | 21.70 | 21.46 | 21.57 | 3,855,238 | -0.09(-0.42%) |
Jul 09, 2004 | 21.78 | 21.81 | 21.65 | 21.66 | 1,703,880 | -0.01(-0.04%) |
Jul 08, 2004 | 21.90 | 21.98 | 21.67 | 21.67 | 2,739,895 | -0.14(-0.63%) |
Jul 07, 2004 | 21.76 | 21.96 | 21.76 | 21.81 | 2,513,070 | -0.07(-0.31%) |
Jul 06, 2004 | 22.08 | 22.13 | 21.86 | 21.87 | 2,277,707 | -0.43(-1.95%) |
Jul 02, 2004 | 22.13 | 22.41 | 22.08 | 22.31 | 3,050,515 | +0.18(+0.83%) |