Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.33 | 29.72 | 28.27 | 29.25 | 4,109,605 | +0.93(+3.29%) |
Sep 29, 2004 | 28.34 | 28.34 | 27.97 | 28.32 | 1,802,886 | -0.14(-0.49%) |
Sep 28, 2004 | 28.22 | 28.54 | 28.08 | 28.46 | 1,395,795 | +0.20(+0.71%) |
Sep 27, 2004 | 28.32 | 28.49 | 28.22 | 28.25 | 1,698,224 | -0.25(-0.86%) |
Sep 24, 2004 | 28.11 | 28.62 | 28.07 | 28.50 | 1,441,114 | +0.45(+1.59%) |
Sep 23, 2004 | 28.10 | 28.15 | 27.88 | 28.05 | 1,652,516 | +0.02(+0.08%) |
Sep 22, 2004 | 28.15 | 28.21 | 27.81 | 28.03 | 1,441,764 | -0.28(-0.98%) |
Sep 21, 2004 | 28.12 | 28.49 | 28.07 | 28.31 | 1,212,832 | +0.20(+0.71%) |
Sep 20, 2004 | 28.30 | 28.46 | 27.94 | 28.11 | 1,314,118 | -0.29(-1.03%) |
Sep 17, 2004 | 28.07 | 28.49 | 28.07 | 28.40 | 1,882,097 | +0.45(+1.60%) |
Sep 16, 2004 | 28.04 | 28.10 | 27.82 | 27.95 | 1,545,646 | -0.08(-0.27%) |
Sep 15, 2004 | 27.92 | 28.17 | 27.89 | 28.03 | 2,195,953 | +0.15(+0.55%) |
Sep 14, 2004 | 27.81 | 27.96 | 27.71 | 27.88 | 1,283,732 | +0.08(+0.31%) |
Sep 13, 2004 | 27.79 | 27.80 | 27.58 | 27.79 | 1,833,532 | +0.01(+0.03%) |
Sep 10, 2004 | 27.46 | 27.79 | 27.33 | 27.79 | 1,549,672 | +0.32(+1.18%) |
Sep 09, 2004 | 27.36 | 27.53 | 27.36 | 27.46 | 1,716,144 | +0.02(+0.08%) |
Sep 08, 2004 | 27.59 | 27.64 | 27.32 | 27.44 | 1,584,862 | -0.15(-0.53%) |
Sep 07, 2004 | 27.59 | 27.78 | 27.47 | 27.58 | 1,779,513 | +0.21(+0.76%) |
Sep 03, 2004 | 27.20 | 27.53 | 27.16 | 27.38 | 1,306,456 | +0.18(+0.65%) |
Sep 02, 2004 | 27.08 | 27.27 | 27.03 | 27.20 | 2,612,134 | +0.12(+0.46%) |
Sep 01, 2004 | 26.60 | 27.09 | 26.59 | 27.08 | 2,215,171 | +0.33(+1.24%) |
Aug 31, 2004 | 26.65 | 26.78 | 26.44 | 26.75 | 2,682,904 | +0.05(+0.20%) |
Aug 30, 2004 | 26.34 | 26.81 | 26.31 | 26.69 | 2,191,538 | +0.20(+0.76%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.30 | 26.49 | 838,983 | +0.08(+0.29%) |
Aug 26, 2004 | 25.95 | 26.48 | 25.91 | 26.41 | 2,554,089 | -0.50(-1.86%) |
Aug 25, 2004 | 26.41 | 27.02 | 26.40 | 26.91 | 1,471,370 | +0.46(+1.75%) |
Aug 24, 2004 | 26.55 | 26.70 | 26.20 | 26.45 | 1,184,134 | +0.02(+0.06%) |
Aug 23, 2004 | 26.27 | 26.68 | 26.27 | 26.44 | 1,589,147 | -0.28(-1.04%) |
Aug 20, 2004 | 26.06 | 26.73 | 25.98 | 26.71 | 2,146,349 | +0.69(+2.63%) |
Aug 19, 2004 | 26.17 | 26.24 | 25.97 | 26.03 | 2,129,858 | -0.10(-0.38%) |
Aug 18, 2004 | 26.28 | 26.29 | 25.93 | 26.13 | 2,696,019 | -0.29(-1.08%) |
Aug 17, 2004 | 26.45 | 26.55 | 26.31 | 26.41 | 1,268,279 | -0.08(-0.32%) |
Aug 16, 2004 | 26.14 | 26.57 | 26.14 | 26.50 | 1,474,487 | +0.31(+1.18%) |
Aug 13, 2004 | 26.04 | 26.21 | 25.81 | 26.19 | 1,544,478 | +0.24(+0.92%) |
Aug 12, 2004 | 26.41 | 26.44 | 25.84 | 25.95 | 1,970,657 | -0.62(-2.32%) |
Aug 11, 2004 | 26.49 | 26.76 | 26.23 | 26.57 | 1,885,603 | -0.10(-0.38%) |
Aug 10, 2004 | 26.57 | 26.73 | 26.55 | 26.67 | 2,784,060 | +0.14(+0.52%) |
Aug 09, 2004 | 26.23 | 26.65 | 26.22 | 26.53 | 2,584,215 | +0.45(+1.74%) |
Aug 06, 2004 | 26.11 | 26.46 | 25.90 | 26.08 | 2,050,128 | -0.18(-0.67%) |
Aug 05, 2004 | 26.68 | 26.69 | 26.25 | 26.25 | 4,150,898 | -0.18(-0.70%) |
Aug 04, 2004 | 25.91 | 26.51 | 25.73 | 26.44 | 2,175,566 | +0.51(+1.96%) |
Aug 03, 2004 | 25.94 | 26.07 | 25.81 | 25.93 | 3,065,193 | -0.12(-0.44%) |
Aug 02, 2004 | 25.84 | 26.18 | 25.68 | 26.04 | 2,789,514 | +0.21(+0.80%) |
Jul 30, 2004 | 25.80 | 25.91 | 25.66 | 25.84 | 3,229,587 | +0.00(+0.00%) |
Jul 29, 2004 | 25.80 | 26.11 | 25.57 | 25.84 | 4,037,017 | +0.65(+2.57%) |
Jul 28, 2004 | 24.66 | 25.24 | 24.66 | 25.19 | 2,027,663 | +0.34(+1.36%) |
Jul 27, 2004 | 25.04 | 25.05 | 24.57 | 24.85 | 1,635,765 | -0.20(-0.80%) |
Jul 26, 2004 | 24.64 | 25.13 | 24.60 | 25.05 | 2,950,402 | +0.12(+0.46%) |
Jul 23, 2004 | 24.95 | 25.14 | 24.66 | 24.94 | 2,883,138 | -0.12(-0.46%) |
Jul 22, 2004 | 25.03 | 25.27 | 24.95 | 25.05 | 2,293,993 | -0.36(-1.42%) |
Jul 21, 2004 | 25.68 | 25.80 | 25.40 | 25.41 | 1,693,290 | -0.09(-0.36%) |
Jul 20, 2004 | 25.37 | 25.53 | 25.34 | 25.51 | 1,831,454 | +0.11(+0.42%) |
Jul 19, 2004 | 25.55 | 25.55 | 25.30 | 25.40 | 2,289,448 | -0.02(-0.06%) |
Jul 16, 2004 | 25.87 | 25.87 | 25.41 | 25.41 | 2,820,029 | -0.25(-0.99%) |
Jul 15, 2004 | 26.02 | 26.02 | 25.57 | 25.67 | 3,014,550 | -0.30(-1.16%) |
Jul 14, 2004 | 26.45 | 26.47 | 25.91 | 25.97 | 4,138,173 | -0.61(-2.29%) |
Jul 13, 2004 | 26.63 | 26.68 | 26.44 | 26.58 | 1,344,763 | +0.02(+0.09%) |
Jul 12, 2004 | 26.85 | 26.95 | 26.49 | 26.55 | 2,160,243 | -0.27(-1.00%) |
Jul 09, 2004 | 26.73 | 27.05 | 26.70 | 26.82 | 1,818,469 | +0.17(+0.64%) |
Jul 08, 2004 | 26.38 | 26.81 | 26.29 | 26.65 | 2,125,702 | +0.15(+0.58%) |
Jul 07, 2004 | 26.25 | 26.64 | 26.11 | 26.50 | 2,543,311 | +0.32(+1.21%) |
Jul 06, 2004 | 26.75 | 26.84 | 25.99 | 26.18 | 5,584,612 | -0.55(-2.07%) |
Jul 02, 2004 | 26.75 | 26.92 | 26.63 | 26.74 | 2,339,961 | -0.49(-1.78%) |