Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.57 | 22.57 | 22.30 | 22.40 | 2,120,964 | -0.44(-1.91%) |
Sep 29, 2004 | 22.80 | 22.85 | 22.72 | 22.84 | 858,537 | +0.10(+0.45%) |
Sep 28, 2004 | 22.72 | 22.86 | 22.37 | 22.74 | 865,348 | +0.17(+0.76%) |
Sep 27, 2004 | 22.70 | 22.72 | 22.56 | 22.57 | 516,715 | -0.13(-0.58%) |
Sep 24, 2004 | 22.45 | 22.80 | 22.45 | 22.70 | 682,358 | +0.06(+0.27%) |
Sep 23, 2004 | 22.88 | 22.88 | 22.64 | 22.64 | 241,331 | -0.16(-0.72%) |
Sep 22, 2004 | 23.07 | 23.07 | 22.74 | 22.80 | 3,275,318 | -0.29(-1.25%) |
Sep 21, 2004 | 23.00 | 23.17 | 22.93 | 23.09 | 261,634 | +0.12(+0.51%) |
Sep 20, 2004 | 23.19 | 23.19 | 22.90 | 22.97 | 205,863 | -0.26(-1.11%) |
Sep 17, 2004 | 23.27 | 23.27 | 23.15 | 23.23 | 1,218,349 | +0.00(+0.00%) |
Sep 16, 2004 | 23.27 | 23.29 | 23.18 | 23.23 | 75,432 | -0.01(-0.03%) |
Sep 15, 2004 | 23.33 | 23.33 | 23.21 | 23.24 | 217,172 | -0.09(-0.40%) |
Sep 14, 2004 | 23.19 | 23.39 | 23.19 | 23.33 | 228,866 | +0.18(+0.77%) |
Sep 13, 2004 | 23.16 | 23.22 | 23.07 | 23.15 | 4,186,414 | +0.02(+0.10%) |
Sep 10, 2004 | 23.15 | 23.15 | 22.93 | 23.13 | 206,506 | -0.03(-0.13%) |
Sep 09, 2004 | 23.31 | 23.31 | 23.14 | 23.16 | 650,874 | -0.09(-0.40%) |
Sep 08, 2004 | 23.38 | 23.38 | 23.21 | 23.25 | 515,430 | -0.05(-0.23%) |
Sep 07, 2004 | 23.35 | 23.64 | 23.18 | 23.31 | 242,102 | +0.12(+0.54%) |
Sep 03, 2004 | 23.07 | 23.34 | 23.07 | 23.18 | 2,206,291 | -0.02(-0.07%) |
Sep 02, 2004 | 23.00 | 23.24 | 22.92 | 23.20 | 357,756 | +0.23(+1.02%) |
Sep 01, 2004 | 22.92 | 22.97 | 22.80 | 22.96 | 594,204 | +0.09(+0.41%) |
Aug 31, 2004 | 22.76 | 22.87 | 22.71 | 22.87 | 768,455 | +0.12(+0.55%) |
Aug 30, 2004 | 23.00 | 23.00 | 22.72 | 22.75 | 141,483 | -0.29(-1.25%) |
Aug 27, 2004 | 22.80 | 23.04 | 22.80 | 23.03 | 478,935 | +0.16(+0.71%) |
Aug 26, 2004 | 22.90 | 22.91 | 22.79 | 22.87 | 854,039 | -0.03(-0.14%) |
Aug 25, 2004 | 22.76 | 22.90 | 22.65 | 22.90 | 192,499 | +0.22(+0.96%) |
Aug 24, 2004 | 22.67 | 22.79 | 22.63 | 22.68 | 569,274 | +0.02(+0.07%) |
Aug 23, 2004 | 22.65 | 22.81 | 22.63 | 22.67 | 171,039 | -0.05(-0.21%) |
Aug 20, 2004 | 22.52 | 22.75 | 22.49 | 22.72 | 165,899 | +0.19(+0.83%) |
Aug 19, 2004 | 22.65 | 22.65 | 22.43 | 22.53 | 1,082,777 | -0.08(-0.34%) |
Aug 18, 2004 | 22.22 | 22.63 | 22.22 | 22.61 | 911,224 | +0.30(+1.33%) |
Aug 17, 2004 | 22.26 | 22.41 | 22.22 | 22.31 | 182,476 | +0.03(+0.14%) |
Aug 16, 2004 | 22.06 | 22.33 | 22.03 | 22.28 | 826,796 | +0.30(+1.35%) |
Aug 13, 2004 | 22.22 | 22.26 | 21.94 | 21.98 | 1,399,412 | -0.17(-0.77%) |
Aug 12, 2004 | 22.28 | 22.36 | 22.15 | 22.15 | 657,428 | -0.12(-0.56%) |
Aug 11, 2004 | 21.87 | 22.33 | 21.79 | 22.28 | 2,338,650 | +0.37(+1.67%) |
Aug 10, 2004 | 21.71 | 21.91 | 21.63 | 21.91 | 99,976 | +0.32(+1.48%) |
Aug 09, 2004 | 21.67 | 21.74 | 21.59 | 21.59 | 658,327 | -0.10(-0.47%) |
Aug 06, 2004 | 21.80 | 21.80 | 21.63 | 21.70 | 748,537 | -0.30(-1.38%) |
Aug 05, 2004 | 22.49 | 22.49 | 21.97 | 22.00 | 566,961 | -0.41(-1.84%) |
Aug 04, 2004 | 22.47 | 22.50 | 22.27 | 22.41 | 442,825 | -0.05(-0.21%) |
Aug 03, 2004 | 22.45 | 22.61 | 22.37 | 22.46 | 218,071 | -0.02(-0.10%) |
Aug 02, 2004 | 22.51 | 22.58 | 22.44 | 22.48 | 327,300 | -0.02(-0.10%) |
Jul 30, 2004 | 22.45 | 22.54 | 22.38 | 22.51 | 404,274 | +0.09(+0.38%) |
Jul 29, 2004 | 22.37 | 22.52 | 22.21 | 22.42 | 277,697 | +0.10(+0.45%) |
Jul 28, 2004 | 22.32 | 22.40 | 21.99 | 22.32 | 162,943 | -0.05(-0.24%) |
Jul 27, 2004 | 22.33 | 22.46 | 22.15 | 22.37 | 210,104 | +0.09(+0.42%) |
Jul 26, 2004 | 22.52 | 22.52 | 22.11 | 22.28 | 539,461 | -0.23(-1.00%) |
Jul 23, 2004 | 22.61 | 22.61 | 22.36 | 22.51 | 85,583 | -0.14(-0.62%) |
Jul 22, 2004 | 22.44 | 22.72 | 22.38 | 22.65 | 583,795 | +0.11(+0.48%) |
Jul 21, 2004 | 23.03 | 23.03 | 22.54 | 22.54 | 177,207 | -0.26(-1.13%) |
Jul 20, 2004 | 22.70 | 22.80 | 22.64 | 22.79 | 422,779 | +0.09(+0.41%) |
Jul 19, 2004 | 22.96 | 22.96 | 22.58 | 22.70 | 165,128 | -0.11(-0.48%) |
Jul 16, 2004 | 23.05 | 23.09 | 22.77 | 22.81 | 125,677 | -0.20(-0.88%) |
Jul 15, 2004 | 23.31 | 23.35 | 23.01 | 23.01 | 291,319 | -0.26(-1.10%) |
Jul 14, 2004 | 23.11 | 23.45 | 23.11 | 23.27 | 157,546 | +0.09(+0.37%) |
Jul 13, 2004 | 23.03 | 23.21 | 23.03 | 23.18 | 666,809 | +0.19(+0.81%) |
Jul 12, 2004 | 23.07 | 23.10 | 22.90 | 23.00 | 225,268 | -0.10(-0.44%) |
Jul 09, 2004 | 23.35 | 23.35 | 23.07 | 23.10 | 173,866 | -0.05(-0.24%) |
Jul 08, 2004 | 23.11 | 23.45 | 23.11 | 23.15 | 354,671 | -0.05(-0.23%) |
Jul 07, 2004 | 23.27 | 23.29 | 23.13 | 23.21 | 357,113 | -0.05(-0.23%) |
Jul 06, 2004 | 23.44 | 23.44 | 23.18 | 23.26 | 856,481 | -0.17(-0.73%) |
Jul 02, 2004 | 23.54 | 23.54 | 23.36 | 23.43 | 177,721 | -0.02(-0.07%) |