Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.15 | 21.43 | 21.15 | 21.39 | 617,164 | +0.18(+0.85%) |
Sep 29, 2004 | 21.18 | 21.24 | 21.07 | 21.21 | 240,045 | +0.08(+0.36%) |
Sep 28, 2004 | 20.82 | 21.16 | 20.80 | 21.13 | 3,843,779 | +0.21(+1.01%) |
Sep 27, 2004 | 20.97 | 21.03 | 20.92 | 20.92 | 2,008,340 | -0.17(-0.79%) |
Sep 24, 2004 | 20.96 | 21.15 | 20.87 | 21.09 | 229,429 | +0.08(+0.36%) |
Sep 23, 2004 | 21.18 | 21.18 | 21.00 | 21.01 | 206,738 | -0.20(-0.96%) |
Sep 22, 2004 | 21.52 | 21.52 | 21.16 | 21.21 | 421,837 | -0.30(-1.40%) |
Sep 21, 2004 | 21.44 | 21.58 | 21.44 | 21.52 | 578,019 | +0.08(+0.39%) |
Sep 20, 2004 | 21.55 | 21.57 | 21.39 | 21.43 | 393,706 | -0.11(-0.52%) |
Sep 17, 2004 | 21.50 | 21.58 | 21.39 | 21.55 | 858,006 | +0.16(+0.74%) |
Sep 16, 2004 | 21.30 | 21.45 | 21.21 | 21.39 | 638,794 | +0.14(+0.64%) |
Sep 15, 2004 | 21.48 | 21.48 | 21.24 | 21.25 | 920,373 | -0.20(-0.91%) |
Sep 14, 2004 | 21.27 | 21.45 | 21.27 | 21.45 | 1,790,853 | +0.05(+0.25%) |
Sep 13, 2004 | 21.48 | 21.52 | 21.39 | 21.39 | 457,134 | +0.02(+0.11%) |
Sep 10, 2004 | 21.14 | 21.43 | 21.14 | 21.37 | 1,227,429 | +0.06(+0.28%) |
Sep 09, 2004 | 21.21 | 21.48 | 21.21 | 21.31 | 763,129 | -0.05(-0.25%) |
Sep 08, 2004 | 21.29 | 21.46 | 21.29 | 21.36 | 105,359 | -0.04(-0.18%) |
Sep 07, 2004 | 21.39 | 21.46 | 21.30 | 21.40 | 745,613 | +0.16(+0.74%) |
Sep 03, 2004 | 21.18 | 21.39 | 21.18 | 21.24 | 1,070,584 | -0.06(-0.28%) |
Sep 02, 2004 | 21.09 | 21.32 | 21.02 | 21.30 | 408,435 | +0.29(+1.36%) |
Sep 01, 2004 | 21.06 | 21.12 | 20.92 | 21.02 | 643,040 | +0.01(+0.04%) |
Aug 31, 2004 | 20.76 | 21.01 | 20.76 | 21.01 | 774,408 | +0.10(+0.47%) |
Aug 30, 2004 | 20.85 | 21.03 | 20.80 | 20.91 | 532,770 | -0.11(-0.54%) |
Aug 27, 2004 | 20.95 | 21.06 | 20.94 | 21.03 | 669,181 | -0.01(-0.04%) |
Aug 26, 2004 | 21.08 | 21.08 | 20.96 | 21.03 | 90,763 | +0.01(+0.04%) |
Aug 25, 2004 | 20.76 | 21.06 | 20.72 | 21.03 | 514,060 | +0.23(+1.09%) |
Aug 24, 2004 | 20.91 | 20.92 | 20.72 | 20.80 | 412,947 | +0.02(+0.07%) |
Aug 23, 2004 | 20.99 | 20.99 | 20.72 | 20.78 | 367,432 | -0.01(-0.04%) |
Aug 20, 2004 | 20.74 | 20.81 | 20.57 | 20.79 | 319,529 | +0.20(+0.99%) |
Aug 19, 2004 | 20.69 | 20.73 | 20.49 | 20.59 | 540,467 | -0.25(-1.19%) |
Aug 18, 2004 | 20.35 | 20.84 | 20.35 | 20.84 | 853,096 | +0.32(+1.58%) |
Aug 17, 2004 | 20.70 | 20.72 | 20.46 | 20.51 | 892,241 | -0.02(-0.07%) |
Aug 16, 2004 | 20.12 | 20.56 | 20.12 | 20.53 | 829,609 | +0.38(+1.87%) |
Aug 13, 2004 | 20.12 | 20.23 | 20.09 | 20.15 | 959,650 | -0.04(-0.19%) |
Aug 12, 2004 | 20.49 | 20.49 | 20.12 | 20.19 | 562,229 | -0.30(-1.47%) |
Aug 11, 2004 | 20.35 | 20.51 | 20.24 | 20.49 | 2,221,846 | -0.02(-0.11%) |
Aug 10, 2004 | 20.31 | 20.51 | 20.20 | 20.51 | 1,212,435 | +0.34(+1.68%) |
Aug 09, 2004 | 20.01 | 20.27 | 20.01 | 20.17 | 1,336,505 | +0.05(+0.22%) |
Aug 06, 2004 | 20.27 | 20.42 | 20.10 | 20.13 | 2,614,757 | -0.42(-2.05%) |
Aug 05, 2004 | 21.14 | 21.14 | 20.54 | 20.55 | 1,702,876 | -0.43(-2.05%) |
Aug 04, 2004 | 20.80 | 21.00 | 20.80 | 20.98 | 516,051 | +0.00(+0.00%) |
Aug 03, 2004 | 20.87 | 21.12 | 20.87 | 20.98 | 509,416 | -0.11(-0.54%) |
Aug 02, 2004 | 20.92 | 21.12 | 20.83 | 21.09 | 1,190,009 | +0.10(+0.47%) |
Jul 30, 2004 | 21.00 | 21.07 | 20.90 | 21.00 | 740,836 | -0.03(-0.14%) |
Jul 29, 2004 | 20.87 | 21.12 | 20.87 | 21.03 | 1,394,758 | +0.02(+0.11%) |
Jul 28, 2004 | 20.74 | 21.06 | 20.67 | 21.00 | 434,178 | +0.13(+0.61%) |
Jul 27, 2004 | 20.57 | 20.91 | 20.57 | 20.87 | 1,029,979 | +0.21(+1.02%) |
Jul 26, 2004 | 20.87 | 20.95 | 20.54 | 20.66 | 1,329,206 | -0.07(-0.33%) |
Jul 23, 2004 | 20.80 | 20.84 | 20.64 | 20.73 | 178,873 | -0.10(-0.47%) |
Jul 22, 2004 | 20.90 | 20.91 | 20.62 | 20.83 | 2,677,123 | -0.13(-0.61%) |
Jul 21, 2004 | 21.28 | 21.39 | 20.96 | 20.96 | 650,338 | -0.28(-1.31%) |
Jul 20, 2004 | 20.95 | 21.24 | 20.91 | 21.24 | 1,534,486 | +0.13(+0.61%) |
Jul 19, 2004 | 21.14 | 21.21 | 21.01 | 21.11 | 703,682 | -0.09(-0.43%) |
Jul 16, 2004 | 21.46 | 21.46 | 21.18 | 21.20 | 1,111,852 | -0.08(-0.39%) |
Jul 15, 2004 | 21.16 | 21.37 | 21.16 | 21.28 | 1,864,764 | +0.11(+0.50%) |
Jul 14, 2004 | 21.05 | 21.35 | 20.95 | 21.18 | 1,131,889 | -0.04(-0.18%) |
Jul 13, 2004 | 21.25 | 21.27 | 21.20 | 21.21 | 1,013,259 | +0.05(+0.21%) |
Jul 12, 2004 | 21.14 | 21.23 | 21.00 | 21.17 | 638,130 | +0.03(+0.14%) |
Jul 09, 2004 | 21.06 | 21.14 | 21.06 | 21.14 | 649,011 | +0.17(+0.83%) |
Jul 08, 2004 | 20.99 | 21.10 | 20.95 | 20.97 | 1,105,615 | -0.12(-0.57%) |
Jul 07, 2004 | 21.08 | 21.16 | 21.02 | 21.09 | 563,423 | +0.04(+0.18%) |
Jul 06, 2004 | 21.14 | 21.14 | 20.91 | 21.05 | 447,182 | -0.05(-0.21%) |
Jul 02, 2004 | 21.28 | 21.28 | 21.04 | 21.09 | 2,820,965 | -0.18(-0.85%) |