Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.24 | 24.04 | 23.17 | 23.77 | 16,602,311 | +0.61(+2.62%) |
Sep 29, 2004 | 22.74 | 23.35 | 22.63 | 23.16 | 10,355,133 | +0.53(+2.35%) |
Sep 28, 2004 | 22.82 | 22.84 | 22.30 | 22.63 | 9,690,280 | -0.06(-0.28%) |
Sep 27, 2004 | 22.69 | 23.11 | 22.55 | 22.69 | 9,046,018 | -0.28(-1.20%) |
Sep 24, 2004 | 23.56 | 23.72 | 22.84 | 22.97 | 10,659,988 | -0.52(-2.22%) |
Sep 23, 2004 | 23.35 | 23.71 | 23.05 | 23.49 | 9,890,957 | +0.17(+0.71%) |
Sep 22, 2004 | 23.65 | 23.75 | 23.01 | 23.32 | 8,950,391 | -0.62(-2.61%) |
Sep 21, 2004 | 23.78 | 24.01 | 23.58 | 23.95 | 12,615,634 | +0.14(+0.60%) |
Sep 20, 2004 | 22.58 | 23.95 | 22.53 | 23.80 | 17,370,644 | +0.95(+4.14%) |
Sep 17, 2004 | 22.66 | 22.86 | 22.33 | 22.86 | 11,629,522 | +0.32(+1.40%) |
Sep 16, 2004 | 22.58 | 22.91 | 22.38 | 22.54 | 6,538,945 | +0.08(+0.36%) |
Sep 15, 2004 | 22.77 | 22.84 | 22.36 | 22.46 | 10,359,321 | -0.61(-2.66%) |
Sep 14, 2004 | 22.77 | 23.24 | 22.68 | 23.08 | 10,756,837 | +0.26(+1.16%) |
Sep 13, 2004 | 22.93 | 23.23 | 22.65 | 22.81 | 14,761,662 | -0.01(-0.02%) |
Sep 10, 2004 | 22.21 | 22.91 | 21.98 | 22.82 | 17,171,188 | +0.59(+2.66%) |
Sep 09, 2004 | 21.61 | 22.40 | 21.44 | 22.23 | 20,932,582 | +0.93(+4.39%) |
Sep 08, 2004 | 20.92 | 21.60 | 20.85 | 21.29 | 10,718,272 | +0.32(+1.53%) |
Sep 07, 2004 | 21.34 | 21.39 | 20.77 | 20.97 | 8,230,918 | -0.10(-0.46%) |
Sep 03, 2004 | 21.42 | 21.78 | 21.00 | 21.07 | 12,365,747 | -0.93(-4.22%) |
Sep 02, 2004 | 21.78 | 22.03 | 21.61 | 22.00 | 6,499,507 | +0.13(+0.58%) |
Sep 01, 2004 | 21.28 | 22.16 | 21.28 | 21.87 | 13,791,255 | +0.46(+2.15%) |
Aug 31, 2004 | 21.44 | 21.55 | 20.89 | 21.41 | 10,993,288 | -0.05(-0.23%) |
Aug 30, 2004 | 21.79 | 21.95 | 21.46 | 21.46 | 6,101,992 | -0.43(-1.96%) |
Aug 27, 2004 | 21.96 | 22.06 | 21.71 | 21.89 | 7,524,882 | +0.40(+1.87%) |
Aug 26, 2004 | 21.54 | 21.61 | 21.32 | 21.49 | 6,613,981 | -0.12(-0.56%) |
Aug 25, 2004 | 21.17 | 21.75 | 20.99 | 21.61 | 9,466,219 | +0.40(+1.89%) |
Aug 24, 2004 | 21.68 | 21.82 | 21.03 | 21.21 | 9,877,346 | -0.44(-2.01%) |
Aug 23, 2004 | 21.51 | 22.03 | 21.49 | 21.64 | 7,866,383 | +0.15(+0.72%) |
Aug 20, 2004 | 21.43 | 21.71 | 21.12 | 21.49 | 8,491,799 | +0.15(+0.73%) |
Aug 19, 2004 | 21.58 | 21.64 | 21.11 | 21.34 | 8,654,435 | -0.36(-1.66%) |
Aug 18, 2004 | 20.79 | 21.72 | 20.74 | 21.70 | 13,324,462 | +0.75(+3.58%) |
Aug 17, 2004 | 21.07 | 21.30 | 20.88 | 20.95 | 8,103,531 | +0.20(+0.97%) |
Aug 16, 2004 | 20.61 | 20.99 | 20.59 | 20.74 | 7,467,122 | +0.24(+1.17%) |
Aug 13, 2004 | 20.57 | 20.66 | 20.07 | 20.50 | 9,536,369 | +0.05(+0.25%) |
Aug 12, 2004 | 20.82 | 21.24 | 20.26 | 20.45 | 12,611,272 | -0.48(-2.27%) |
Aug 11, 2004 | 21.39 | 21.41 | 20.70 | 20.93 | 16,887,622 | -1.07(-4.87%) |
Aug 10, 2004 | 22.10 | 22.34 | 21.93 | 22.00 | 9,281,770 | +0.11(+0.50%) |
Aug 09, 2004 | 22.07 | 22.31 | 21.89 | 21.89 | 6,637,190 | -0.10(-0.47%) |
Aug 06, 2004 | 22.54 | 22.69 | 21.83 | 21.99 | 13,625,827 | -0.86(-3.76%) |
Aug 05, 2004 | 23.25 | 23.46 | 22.79 | 22.85 | 10,698,204 | -0.31(-1.34%) |
Aug 04, 2004 | 22.80 | 23.30 | 22.64 | 23.16 | 13,267,225 | +0.47(+2.07%) |
Aug 03, 2004 | 23.24 | 23.28 | 22.61 | 22.69 | 8,351,324 | -0.61(-2.61%) |
Aug 02, 2004 | 23.50 | 23.59 | 23.09 | 23.30 | 11,276,679 | -0.33(-1.38%) |
Jul 30, 2004 | 22.78 | 24.11 | 22.72 | 23.63 | 26,471,280 | +1.39(+6.24%) |
Jul 29, 2004 | 21.97 | 22.55 | 21.90 | 22.24 | 17,623,322 | +0.57(+2.64%) |
Jul 28, 2004 | 21.86 | 21.96 | 21.31 | 21.67 | 19,316,342 | -0.39(-1.77%) |
Jul 27, 2004 | 22.03 | 22.22 | 21.63 | 22.06 | 17,486,164 | +0.01(+0.03%) |
Jul 26, 2004 | 22.27 | 22.42 | 21.84 | 22.05 | 13,228,311 | -0.16(-0.72%) |
Jul 23, 2004 | 22.99 | 23.12 | 22.07 | 22.21 | 12,322,994 | -0.93(-4.01%) |
Jul 22, 2004 | 23.03 | 23.58 | 22.76 | 23.14 | 17,849,826 | +0.27(+1.18%) |
Jul 21, 2004 | 24.06 | 24.08 | 22.86 | 22.87 | 12,476,207 | -1.10(-4.59%) |
Jul 20, 2004 | 23.14 | 23.97 | 23.08 | 23.97 | 11,989,695 | +0.89(+3.87%) |
Jul 19, 2004 | 22.80 | 23.42 | 22.72 | 23.08 | 12,365,049 | +0.52(+2.31%) |
Jul 16, 2004 | 23.23 | 23.31 | 22.54 | 22.56 | 13,675,560 | -0.31(-1.35%) |
Jul 15, 2004 | 23.12 | 23.31 | 22.85 | 22.86 | 13,628,096 | -0.06(-0.25%) |
Jul 14, 2004 | 23.84 | 24.14 | 22.81 | 22.92 | 31,505,494 | -1.91(-7.68%) |
Jul 13, 2004 | 25.67 | 25.93 | 24.48 | 24.83 | 24,588,576 | -0.73(-2.87%) |
Jul 12, 2004 | 25.70 | 25.70 | 24.96 | 25.56 | 15,406,971 | -0.82(-3.11%) |
Jul 09, 2004 | 26.23 | 26.64 | 26.20 | 26.38 | 7,513,540 | +0.44(+1.68%) |
Jul 08, 2004 | 25.75 | 26.41 | 25.70 | 25.95 | 10,699,077 | +0.18(+0.69%) |
Jul 07, 2004 | 25.62 | 26.14 | 25.60 | 25.77 | 9,374,082 | +0.18(+0.72%) |
Jul 06, 2004 | 26.30 | 26.42 | 25.27 | 25.59 | 12,011,159 | -0.95(-3.56%) |
Jul 02, 2004 | 27.00 | 27.02 | 26.22 | 26.53 | 9,223,836 | -0.49(-1.82%) |