Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.47 | 21.52 | 21.08 | 21.35 | 2,120,896 | -0.12(-0.56%) |
Sep 29, 2004 | 21.32 | 21.47 | 21.11 | 21.47 | 1,988,929 | -0.11(-0.53%) |
Sep 28, 2004 | 21.47 | 21.61 | 21.47 | 21.59 | 1,674,209 | +0.11(+0.51%) |
Sep 27, 2004 | 21.21 | 21.48 | 21.13 | 21.48 | 2,532,956 | +0.27(+1.27%) |
Sep 24, 2004 | 21.30 | 21.30 | 21.07 | 21.21 | 1,883,509 | -0.09(-0.41%) |
Sep 23, 2004 | 21.36 | 21.43 | 21.27 | 21.30 | 1,241,181 | -0.08(-0.39%) |
Sep 22, 2004 | 21.41 | 21.43 | 21.21 | 21.38 | 1,746,541 | -0.05(-0.24%) |
Sep 21, 2004 | 21.57 | 21.57 | 21.38 | 21.43 | 1,896,975 | -0.14(-0.65%) |
Sep 20, 2004 | 21.61 | 21.62 | 21.52 | 21.57 | 2,268,445 | -0.09(-0.41%) |
Sep 17, 2004 | 21.57 | 21.71 | 21.51 | 21.66 | 3,257,234 | +0.05(+0.24%) |
Sep 16, 2004 | 21.44 | 21.62 | 21.44 | 21.61 | 1,785,977 | +0.16(+0.75%) |
Sep 15, 2004 | 21.55 | 21.55 | 21.22 | 21.45 | 1,802,713 | -0.05(-0.24%) |
Sep 14, 2004 | 21.26 | 21.95 | 21.25 | 21.50 | 1,794,634 | +0.29(+1.35%) |
Sep 13, 2004 | 21.20 | 21.21 | 21.05 | 21.21 | 2,805,738 | +0.01(+0.05%) |
Sep 10, 2004 | 21.24 | 21.26 | 21.01 | 21.20 | 1,434,899 | -0.03(-0.15%) |
Sep 09, 2004 | 21.25 | 21.39 | 21.11 | 21.23 | 2,315,961 | -0.04(-0.20%) |
Sep 08, 2004 | 21.38 | 21.39 | 21.16 | 21.28 | 2,778,229 | -0.31(-1.44%) |
Sep 07, 2004 | 21.56 | 21.60 | 21.42 | 21.59 | 3,289,361 | +0.04(+0.19%) |
Sep 03, 2004 | 21.57 | 21.64 | 21.31 | 21.55 | 2,238,435 | -0.03(-0.12%) |
Sep 02, 2004 | 21.36 | 21.68 | 21.34 | 21.57 | 2,383,675 | +0.32(+1.49%) |
Sep 01, 2004 | 20.99 | 21.33 | 20.99 | 21.26 | 3,275,510 | +0.34(+1.61%) |
Aug 31, 2004 | 20.91 | 21.01 | 20.81 | 20.92 | 2,846,714 | +0.06(+0.27%) |
Aug 30, 2004 | 20.88 | 20.95 | 20.82 | 20.86 | 1,210,594 | +0.01(+0.02%) |
Aug 27, 2004 | 20.94 | 20.94 | 20.83 | 20.86 | 1,581,678 | -0.03(-0.12%) |
Aug 26, 2004 | 20.86 | 20.98 | 20.85 | 20.88 | 1,391,038 | -0.02(-0.07%) |
Aug 25, 2004 | 20.70 | 20.97 | 20.65 | 20.90 | 2,427,921 | +0.16(+0.75%) |
Aug 24, 2004 | 20.62 | 20.79 | 20.61 | 20.74 | 1,948,916 | +0.14(+0.68%) |
Aug 23, 2004 | 20.49 | 20.69 | 20.47 | 20.60 | 1,951,224 | +0.05(+0.25%) |
Aug 20, 2004 | 20.40 | 20.63 | 20.40 | 20.55 | 873,366 | +0.03(+0.15%) |
Aug 19, 2004 | 20.61 | 20.70 | 20.42 | 20.52 | 799,496 | -0.13(-0.63%) |
Aug 18, 2004 | 20.37 | 20.65 | 20.34 | 20.65 | 1,177,121 | +0.28(+1.38%) |
Aug 17, 2004 | 20.36 | 20.41 | 20.25 | 20.37 | 1,599,377 | -0.05(-0.25%) |
Aug 16, 2004 | 20.24 | 20.49 | 20.24 | 20.42 | 1,003,987 | +0.11(+0.56%) |
Aug 13, 2004 | 20.46 | 20.46 | 20.24 | 20.30 | 1,160,192 | -0.13(-0.64%) |
Aug 12, 2004 | 20.40 | 20.64 | 20.25 | 20.43 | 1,644,584 | +0.04(+0.18%) |
Aug 11, 2004 | 20.36 | 20.41 | 20.21 | 20.40 | 2,374,826 | +0.03(+0.15%) |
Aug 10, 2004 | 20.44 | 20.44 | 20.30 | 20.37 | 3,462,687 | -0.15(-0.71%) |
Aug 09, 2004 | 20.74 | 20.74 | 20.49 | 20.51 | 2,959,636 | -0.23(-1.10%) |
Aug 06, 2004 | 20.80 | 20.98 | 20.74 | 20.74 | 3,463,841 | -0.06(-0.28%) |
Aug 05, 2004 | 20.78 | 20.98 | 20.73 | 20.80 | 3,695,457 | +0.08(+0.40%) |
Aug 04, 2004 | 20.34 | 20.73 | 20.20 | 20.72 | 5,044,366 | +0.18(+0.86%) |
Aug 03, 2004 | 20.59 | 20.72 | 20.49 | 20.54 | 1,748,080 | -0.01(-0.05%) |
Aug 02, 2004 | 20.33 | 20.57 | 20.27 | 20.55 | 3,260,312 | +0.22(+1.10%) |
Jul 30, 2004 | 20.23 | 20.36 | 20.20 | 20.33 | 1,807,330 | +0.10(+0.49%) |
Jul 29, 2004 | 19.99 | 20.27 | 19.94 | 20.23 | 1,737,499 | +0.37(+1.86%) |
Jul 28, 2004 | 19.72 | 19.90 | 19.65 | 19.86 | 2,024,518 | +0.15(+0.74%) |
Jul 27, 2004 | 19.67 | 19.83 | 19.55 | 19.71 | 1,689,599 | +0.05(+0.24%) |
Jul 26, 2004 | 19.84 | 19.88 | 19.63 | 19.67 | 1,376,995 | -0.09(-0.47%) |
Jul 23, 2004 | 19.96 | 19.96 | 19.71 | 19.76 | 1,350,832 | -0.20(-1.02%) |
Jul 22, 2004 | 20.10 | 20.26 | 19.79 | 19.96 | 2,766,302 | -0.04(-0.21%) |
Jul 21, 2004 | 20.33 | 20.34 | 20.00 | 20.00 | 3,789,911 | -0.33(-1.64%) |
Jul 20, 2004 | 20.22 | 20.36 | 20.12 | 20.34 | 1,845,035 | +0.07(+0.36%) |
Jul 19, 2004 | 20.07 | 20.30 | 20.05 | 20.26 | 1,825,413 | +0.23(+1.14%) |
Jul 16, 2004 | 19.98 | 20.06 | 19.87 | 20.03 | 1,382,959 | +0.15(+0.73%) |
Jul 15, 2004 | 19.88 | 20.01 | 19.86 | 19.89 | 1,078,434 | +0.01(+0.05%) |
Jul 14, 2004 | 19.64 | 19.90 | 19.60 | 19.88 | 1,316,975 | +0.23(+1.16%) |
Jul 13, 2004 | 19.59 | 19.65 | 19.47 | 19.65 | 754,865 | +0.10(+0.53%) |
Jul 12, 2004 | 19.68 | 19.74 | 19.49 | 19.55 | 1,288,696 | -0.18(-0.90%) |
Jul 09, 2004 | 19.68 | 19.81 | 19.55 | 19.72 | 1,936,411 | +0.04(+0.21%) |
Jul 08, 2004 | 19.71 | 19.75 | 19.62 | 19.68 | 1,695,370 | -0.03(-0.16%) |
Jul 07, 2004 | 19.51 | 19.73 | 19.42 | 19.71 | 1,266,381 | +0.18(+0.93%) |
Jul 06, 2004 | 19.39 | 19.57 | 19.34 | 19.53 | 1,348,524 | +0.14(+0.70%) |
Jul 02, 2004 | 19.43 | 19.57 | 19.35 | 19.39 | 1,064,391 | +0.02(+0.11%) |