Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.36 | 27.58 | 27.24 | 27.50 | 4,336,741 | +0.14(+0.51%) |
Sep 29, 2004 | 27.30 | 27.38 | 27.09 | 27.36 | 2,829,298 | -0.02(-0.09%) |
Sep 28, 2004 | 27.28 | 27.45 | 27.17 | 27.38 | 2,583,845 | +0.10(+0.36%) |
Sep 27, 2004 | 27.55 | 27.59 | 27.14 | 27.28 | 3,256,746 | -0.36(-1.29%) |
Sep 24, 2004 | 27.35 | 27.68 | 27.30 | 27.64 | 3,397,176 | +0.37(+1.37%) |
Sep 23, 2004 | 27.58 | 27.65 | 27.21 | 27.27 | 2,571,016 | -0.27(-1.00%) |
Sep 22, 2004 | 27.72 | 27.73 | 27.35 | 27.54 | 3,844,466 | -0.37(-1.34%) |
Sep 21, 2004 | 27.83 | 27.92 | 27.69 | 27.92 | 2,713,328 | +0.12(+0.42%) |
Sep 20, 2004 | 28.06 | 28.06 | 27.73 | 27.80 | 2,064,715 | -0.26(-0.94%) |
Sep 17, 2004 | 28.21 | 28.45 | 28.01 | 28.06 | 4,546,958 | -0.04(-0.12%) |
Sep 16, 2004 | 27.90 | 28.18 | 27.86 | 28.10 | 2,940,650 | +0.16(+0.56%) |
Sep 15, 2004 | 27.66 | 27.96 | 27.64 | 27.94 | 3,215,181 | +0.12(+0.42%) |
Sep 14, 2004 | 27.96 | 28.33 | 27.58 | 27.82 | 2,543,820 | -0.05(-0.17%) |
Sep 13, 2004 | 27.83 | 28.00 | 27.59 | 27.87 | 3,622,446 | -0.17(-0.60%) |
Sep 10, 2004 | 27.77 | 28.06 | 27.77 | 28.04 | 2,682,539 | +0.21(+0.76%) |
Sep 09, 2004 | 27.71 | 27.90 | 27.48 | 27.83 | 3,417,873 | +0.13(+0.46%) |
Sep 08, 2004 | 28.11 | 28.16 | 27.65 | 27.70 | 3,880,386 | -0.42(-1.50%) |
Sep 07, 2004 | 27.97 | 28.24 | 27.93 | 28.12 | 4,459,895 | +0.50(+1.80%) |
Sep 03, 2004 | 27.50 | 27.74 | 27.45 | 27.62 | 3,636,301 | +0.13(+0.47%) |
Sep 02, 2004 | 26.89 | 27.51 | 26.87 | 27.50 | 4,052,802 | +0.59(+2.19%) |
Sep 01, 2004 | 27.00 | 27.18 | 26.74 | 26.90 | 4,488,289 | -0.09(-0.35%) |
Aug 31, 2004 | 26.92 | 27.00 | 26.60 | 27.00 | 3,936,147 | +0.14(+0.52%) |
Aug 30, 2004 | 26.97 | 27.10 | 26.81 | 26.86 | 2,938,084 | -0.11(-0.39%) |
Aug 27, 2004 | 27.04 | 27.27 | 26.88 | 26.96 | 3,637,498 | -0.06(-0.22%) |
Aug 26, 2004 | 26.78 | 27.08 | 26.66 | 27.02 | 2,886,086 | +0.25(+0.92%) |
Aug 25, 2004 | 26.72 | 26.93 | 26.36 | 26.78 | 3,596,104 | +0.15(+0.55%) |
Aug 24, 2004 | 26.64 | 26.81 | 26.34 | 26.63 | 4,177,666 | +0.13(+0.51%) |
Aug 23, 2004 | 26.86 | 26.99 | 26.33 | 26.50 | 3,798,454 | -0.37(-1.39%) |
Aug 20, 2004 | 26.58 | 26.88 | 26.55 | 26.87 | 2,529,623 | +0.29(+1.08%) |
Aug 19, 2004 | 26.61 | 26.73 | 26.32 | 26.58 | 3,036,266 | -0.03(-0.11%) |
Aug 18, 2004 | 26.28 | 26.61 | 26.10 | 26.61 | 3,863,965 | +0.33(+1.27%) |
Aug 17, 2004 | 26.36 | 26.45 | 26.12 | 26.28 | 4,295,860 | +0.05(+0.20%) |
Aug 16, 2004 | 25.96 | 26.30 | 25.93 | 26.23 | 2,713,841 | +0.33(+1.26%) |
Aug 13, 2004 | 26.12 | 26.12 | 25.65 | 25.90 | 2,694,170 | -0.15(-0.56%) |
Aug 12, 2004 | 26.07 | 26.29 | 25.99 | 26.05 | 2,242,263 | -0.20(-0.78%) |
Aug 11, 2004 | 26.17 | 26.65 | 25.88 | 26.25 | 3,529,738 | -0.11(-0.40%) |
Aug 10, 2004 | 26.31 | 26.36 | 26.09 | 26.36 | 3,303,442 | +0.10(+0.38%) |
Aug 09, 2004 | 26.43 | 26.52 | 26.12 | 26.26 | 2,464,282 | -0.10(-0.38%) |
Aug 06, 2004 | 26.51 | 26.58 | 26.22 | 26.36 | 2,610,528 | -0.34(-1.29%) |
Aug 05, 2004 | 27.16 | 27.20 | 26.70 | 26.70 | 1,686,187 | -0.40(-1.49%) |
Aug 04, 2004 | 26.63 | 27.33 | 26.50 | 27.10 | 3,298,139 | +0.35(+1.31%) |
Aug 03, 2004 | 26.83 | 27.00 | 26.71 | 26.75 | 1,732,541 | -0.20(-0.74%) |
Aug 02, 2004 | 26.89 | 27.04 | 26.61 | 26.95 | 2,871,376 | -0.27(-0.99%) |
Jul 30, 2004 | 26.92 | 27.27 | 26.89 | 27.22 | 1,918,812 | +0.15(+0.54%) |
Jul 29, 2004 | 27.00 | 27.28 | 26.86 | 27.07 | 1,818,749 | +0.35(+1.31%) |
Jul 28, 2004 | 26.85 | 26.98 | 26.41 | 26.72 | 2,129,713 | -0.13(-0.48%) |
Jul 27, 2004 | 26.71 | 26.90 | 26.64 | 26.85 | 2,308,971 | +0.16(+0.59%) |
Jul 26, 2004 | 26.53 | 26.76 | 26.53 | 26.69 | 1,500,771 | +0.16(+0.59%) |
Jul 23, 2004 | 26.83 | 26.83 | 26.41 | 26.54 | 2,360,799 | -0.30(-1.11%) |
Jul 22, 2004 | 26.86 | 26.89 | 26.45 | 26.83 | 4,150,812 | -0.06(-0.22%) |
Jul 21, 2004 | 27.15 | 27.30 | 26.84 | 26.89 | 2,821,772 | -0.23(-0.86%) |
Jul 20, 2004 | 27.13 | 27.20 | 26.93 | 27.13 | 3,140,091 | +0.08(+0.28%) |
Jul 19, 2004 | 26.92 | 27.23 | 26.92 | 27.05 | 2,598,555 | +0.18(+0.67%) |
Jul 16, 2004 | 26.98 | 27.05 | 26.83 | 26.87 | 2,681,513 | +0.35(+1.32%) |
Jul 15, 2004 | 26.63 | 26.69 | 26.36 | 26.52 | 1,557,217 | -0.20(-0.74%) |
Jul 14, 2004 | 26.57 | 26.96 | 26.47 | 26.72 | 1,864,932 | +0.04(+0.13%) |
Jul 13, 2004 | 26.92 | 27.09 | 26.56 | 26.68 | 2,645,935 | -0.15(-0.57%) |
Jul 12, 2004 | 26.20 | 26.99 | 26.20 | 26.83 | 3,591,486 | +0.64(+2.43%) |
Jul 09, 2004 | 26.07 | 26.27 | 26.05 | 26.20 | 1,848,169 | +0.20(+0.76%) |
Jul 08, 2004 | 26.16 | 26.34 | 25.99 | 26.00 | 2,432,297 | -0.36(-1.35%) |
Jul 07, 2004 | 26.55 | 26.68 | 26.30 | 26.36 | 2,312,734 | -0.30(-1.14%) |
Jul 06, 2004 | 26.86 | 26.87 | 26.51 | 26.66 | 2,224,132 | -0.32(-1.19%) |
Jul 02, 2004 | 27.16 | 27.17 | 26.95 | 26.98 | 1,181,425 | -0.15(-0.54%) |