Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.38 | 22.97 | 22.38 | 22.80 | 3,541,316 | +0.42(+1.89%) |
Sep 29, 2004 | 22.42 | 22.47 | 22.26 | 22.37 | 2,173,201 | -0.05(-0.21%) |
Sep 28, 2004 | 22.38 | 22.49 | 22.16 | 22.42 | 2,764,556 | +0.09(+0.41%) |
Sep 27, 2004 | 22.41 | 22.55 | 22.20 | 22.33 | 3,881,982 | -0.24(-1.05%) |
Sep 24, 2004 | 22.34 | 22.77 | 22.34 | 22.56 | 3,453,158 | +0.18(+0.83%) |
Sep 23, 2004 | 22.49 | 22.60 | 22.22 | 22.38 | 3,461,338 | -0.14(-0.62%) |
Sep 22, 2004 | 23.00 | 23.01 | 22.52 | 22.52 | 5,107,105 | -0.58(-2.51%) |
Sep 21, 2004 | 22.53 | 23.11 | 22.51 | 23.10 | 4,903,675 | +0.62(+2.76%) |
Sep 20, 2004 | 22.61 | 22.61 | 22.42 | 22.48 | 3,179,595 | -0.13(-0.58%) |
Sep 17, 2004 | 22.41 | 22.61 | 22.33 | 22.61 | 4,331,254 | +0.32(+1.45%) |
Sep 16, 2004 | 21.98 | 22.45 | 21.90 | 22.29 | 1,299,346 | +0.30(+1.38%) |
Sep 15, 2004 | 22.03 | 22.20 | 21.87 | 21.98 | 2,516,138 | -0.20(-0.89%) |
Sep 14, 2004 | 22.11 | 22.41 | 22.03 | 22.18 | 3,127,488 | +0.09(+0.39%) |
Sep 13, 2004 | 21.70 | 22.10 | 21.70 | 22.10 | 2,939,509 | +0.40(+1.83%) |
Sep 10, 2004 | 21.77 | 21.77 | 21.57 | 21.70 | 2,390,263 | -0.15(-0.66%) |
Sep 09, 2004 | 22.02 | 22.09 | 21.63 | 21.85 | 2,317,404 | -0.19(-0.87%) |
Sep 08, 2004 | 22.17 | 22.27 | 22.00 | 22.04 | 3,146,120 | -0.12(-0.54%) |
Sep 07, 2004 | 21.85 | 22.17 | 21.80 | 22.16 | 2,609,749 | +0.45(+2.07%) |
Sep 03, 2004 | 21.71 | 21.81 | 21.59 | 21.71 | 1,782,094 | +0.03(+0.12%) |
Sep 02, 2004 | 21.42 | 21.72 | 21.40 | 21.68 | 2,426,617 | +0.26(+1.23%) |
Sep 01, 2004 | 21.22 | 21.46 | 21.22 | 21.42 | 2,226,368 | +0.20(+0.97%) |
Aug 31, 2004 | 21.16 | 21.33 | 21.02 | 21.21 | 3,167,478 | +0.12(+0.56%) |
Aug 30, 2004 | 21.09 | 21.22 | 21.01 | 21.09 | 978,826 | -0.09(-0.41%) |
Aug 27, 2004 | 21.28 | 21.28 | 21.05 | 21.18 | 1,355,088 | -0.10(-0.47%) |
Aug 26, 2004 | 21.23 | 21.38 | 21.19 | 21.28 | 2,005,064 | +0.06(+0.28%) |
Aug 25, 2004 | 21.30 | 21.33 | 20.91 | 21.22 | 1,965,529 | -0.12(-0.56%) |
Aug 24, 2004 | 21.29 | 21.46 | 21.11 | 21.34 | 1,814,661 | +0.18(+0.87%) |
Aug 23, 2004 | 21.30 | 21.36 | 21.10 | 21.15 | 2,168,505 | -0.15(-0.68%) |
Aug 20, 2004 | 21.16 | 21.34 | 21.11 | 21.30 | 3,251,243 | +0.29(+1.38%) |
Aug 19, 2004 | 20.95 | 21.11 | 20.76 | 21.01 | 3,166,266 | +0.03(+0.16%) |
Aug 18, 2004 | 20.95 | 21.06 | 20.86 | 20.97 | 4,063,751 | +0.05(+0.22%) |
Aug 17, 2004 | 20.97 | 21.28 | 20.87 | 20.93 | 5,961,117 | +0.12(+0.57%) |
Aug 16, 2004 | 20.56 | 20.90 | 20.50 | 20.81 | 3,750,199 | +0.27(+1.32%) |
Aug 13, 2004 | 20.40 | 20.56 | 20.31 | 20.54 | 4,303,232 | +0.28(+1.37%) |
Aug 12, 2004 | 20.33 | 20.37 | 20.23 | 20.26 | 3,455,884 | -0.13(-0.62%) |
Aug 11, 2004 | 20.60 | 20.60 | 20.28 | 20.39 | 3,656,436 | -0.22(-1.09%) |
Aug 10, 2004 | 20.23 | 20.61 | 20.19 | 20.61 | 3,896,372 | +0.52(+2.56%) |
Aug 09, 2004 | 20.18 | 20.38 | 20.10 | 20.10 | 2,314,980 | -0.05(-0.26%) |
Aug 06, 2004 | 20.37 | 20.38 | 20.11 | 20.15 | 3,792,006 | -0.22(-1.10%) |
Aug 05, 2004 | 20.63 | 20.81 | 20.33 | 20.37 | 3,290,172 | -0.16(-0.77%) |
Aug 04, 2004 | 20.42 | 20.62 | 20.36 | 20.53 | 3,253,515 | +0.11(+0.52%) |
Aug 03, 2004 | 20.17 | 20.73 | 20.08 | 20.43 | 6,230,741 | +0.19(+0.95%) |
Aug 02, 2004 | 19.94 | 20.45 | 19.77 | 20.23 | 4,405,022 | +0.27(+1.36%) |
Jul 30, 2004 | 19.76 | 19.97 | 19.73 | 19.96 | 4,233,856 | +0.24(+1.24%) |
Jul 29, 2004 | 20.04 | 20.04 | 19.60 | 19.72 | 5,330,378 | -0.21(-1.06%) |
Jul 28, 2004 | 20.04 | 20.13 | 19.79 | 19.93 | 3,556,009 | -0.19(-0.95%) |
Jul 27, 2004 | 20.07 | 20.32 | 19.83 | 20.12 | 3,957,113 | +0.05(+0.23%) |
Jul 26, 2004 | 20.41 | 20.46 | 20.01 | 20.08 | 3,519,201 | -0.26(-1.30%) |
Jul 23, 2004 | 20.39 | 20.58 | 20.23 | 20.34 | 2,999,493 | -0.05(-0.26%) |
Jul 22, 2004 | 20.39 | 20.56 | 20.33 | 20.39 | 2,817,118 | -0.01(-0.06%) |
Jul 21, 2004 | 20.73 | 20.80 | 20.41 | 20.41 | 3,357,275 | -0.22(-1.09%) |
Jul 20, 2004 | 20.58 | 20.74 | 20.52 | 20.63 | 3,093,255 | -0.01(-0.06%) |
Jul 19, 2004 | 20.66 | 20.79 | 20.51 | 20.64 | 2,998,735 | +0.06(+0.29%) |
Jul 16, 2004 | 20.85 | 20.97 | 20.52 | 20.58 | 3,826,845 | -0.09(-0.42%) |
Jul 15, 2004 | 20.39 | 20.76 | 20.33 | 20.67 | 5,502,908 | +0.49(+2.42%) |
Jul 14, 2004 | 20.14 | 20.40 | 20.08 | 20.18 | 3,909,550 | -0.03(-0.16%) |
Jul 13, 2004 | 20.18 | 20.39 | 20.13 | 20.21 | 3,374,391 | +0.05(+0.26%) |
Jul 12, 2004 | 20.18 | 20.23 | 20.05 | 20.16 | 2,609,598 | +0.01(+0.07%) |
Jul 09, 2004 | 20.12 | 20.35 | 20.12 | 20.15 | 3,055,841 | +0.05(+0.26%) |
Jul 08, 2004 | 20.37 | 20.38 | 19.95 | 20.10 | 4,620,116 | -0.24(-1.17%) |
Jul 07, 2004 | 20.14 | 20.39 | 20.14 | 20.33 | 1,965,681 | +0.05(+0.26%) |
Jul 06, 2004 | 20.36 | 20.51 | 20.20 | 20.28 | 2,308,922 | -0.21(-1.03%) |
Jul 02, 2004 | 20.47 | 20.60 | 20.41 | 20.49 | 1,890,095 | +0.06(+0.29%) |