Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.23 | 29.60 | 28.94 | 29.12 | 5,809,400 | +0.14(+0.48%) |
Sep 29, 2004 | 28.36 | 29.22 | 28.25 | 28.98 | 7,540,900 | +0.99(+3.54%) |
Sep 28, 2004 | 28.06 | 28.28 | 27.51 | 27.99 | 6,463,300 | +0.42(+1.52%) |
Sep 27, 2004 | 27.01 | 28.15 | 26.95 | 27.57 | 6,044,100 | +0.19(+0.69%) |
Sep 24, 2004 | 28.18 | 28.55 | 27.11 | 27.38 | 7,491,300 | -0.70(-2.49%) |
Sep 23, 2004 | 27.94 | 28.37 | 27.68 | 28.08 | 5,759,300 | +0.13(+0.47%) |
Sep 22, 2004 | 28.22 | 28.70 | 27.74 | 27.95 | 8,645,600 | -0.14(-0.50%) |
Sep 21, 2004 | 27.64 | 28.36 | 27.50 | 28.09 | 10,208,400 | +0.87(+3.20%) |
Sep 20, 2004 | 26.18 | 27.49 | 26.09 | 27.22 | 7,852,100 | +0.92(+3.50%) |
Sep 17, 2004 | 26.05 | 26.37 | 25.83 | 26.30 | 5,828,500 | +0.40(+1.54%) |
Sep 16, 2004 | 25.45 | 26.33 | 25.44 | 25.90 | 4,567,600 | +0.39(+1.53%) |
Sep 15, 2004 | 26.06 | 26.10 | 25.41 | 25.51 | 4,877,500 | -0.67(-2.56%) |
Sep 14, 2004 | 26.31 | 26.88 | 25.93 | 26.18 | 8,700,600 | +0.30(+1.16%) |
Sep 13, 2004 | 25.56 | 26.33 | 25.34 | 25.88 | 10,008,100 | +0.65(+2.58%) |
Sep 10, 2004 | 24.42 | 25.44 | 24.26 | 25.23 | 8,435,100 | +0.98(+4.04%) |
Sep 09, 2004 | 23.35 | 24.51 | 23.24 | 24.25 | 6,605,700 | +1.21(+5.25%) |
Sep 08, 2004 | 23.29 | 23.90 | 22.76 | 23.04 | 5,188,300 | -0.32(-1.37%) |
Sep 07, 2004 | 23.48 | 23.66 | 23.17 | 23.36 | 2,890,000 | +0.27(+1.17%) |
Sep 03, 2004 | 23.47 | 23.69 | 22.91 | 23.09 | 4,234,500 | -0.81(-3.39%) |
Sep 02, 2004 | 23.72 | 23.99 | 23.51 | 23.90 | 3,073,500 | +0.10(+0.42%) |
Sep 01, 2004 | 23.36 | 23.89 | 23.20 | 23.80 | 2,940,900 | +0.45(+1.93%) |
Aug 31, 2004 | 23.56 | 23.66 | 22.95 | 23.35 | 3,778,000 | -0.18(-0.76%) |
Aug 30, 2004 | 23.66 | 24.17 | 23.50 | 23.53 | 3,109,500 | -0.33(-1.38%) |
Aug 27, 2004 | 23.08 | 24.00 | 22.98 | 23.86 | 4,458,300 | +0.88(+3.83%) |
Aug 26, 2004 | 23.08 | 23.28 | 22.88 | 22.98 | 2,462,800 | -0.12(-0.52%) |
Aug 25, 2004 | 22.81 | 23.44 | 22.59 | 23.10 | 3,653,000 | +0.15(+0.65%) |
Aug 24, 2004 | 23.55 | 23.64 | 22.85 | 22.95 | 4,575,900 | -0.22(-0.95%) |
Aug 23, 2004 | 23.42 | 23.55 | 23.04 | 23.17 | 3,102,600 | -0.07(-0.30%) |
Aug 20, 2004 | 22.99 | 23.39 | 22.87 | 23.24 | 3,009,600 | +0.17(+0.74%) |
Aug 19, 2004 | 23.24 | 23.55 | 22.65 | 23.07 | 3,854,400 | -0.15(-0.65%) |
Aug 18, 2004 | 22.30 | 23.36 | 22.01 | 23.22 | 4,256,800 | +0.77(+3.43%) |
Aug 17, 2004 | 22.72 | 22.80 | 22.40 | 22.45 | 3,076,900 | +0.15(+0.67%) |
Aug 16, 2004 | 21.60 | 22.55 | 21.60 | 22.30 | 3,779,100 | +0.70(+3.24%) |
Aug 13, 2004 | 21.67 | 21.70 | 21.23 | 21.60 | 3,892,200 | +0.41(+1.93%) |
Aug 12, 2004 | 21.30 | 21.63 | 21.06 | 21.19 | 4,224,900 | -0.50(-2.31%) |
Aug 11, 2004 | 22.44 | 22.85 | 21.25 | 21.69 | 7,485,900 | -1.33(-5.78%) |
Aug 10, 2004 | 22.81 | 23.09 | 22.58 | 23.02 | 3,328,100 | +0.61(+2.72%) |
Aug 09, 2004 | 22.80 | 24.49 | 22.38 | 22.41 | 3,615,200 | +0.22(+0.99%) |
Aug 06, 2004 | 22.63 | 22.86 | 22.10 | 22.19 | 4,653,600 | -0.96(-4.15%) |
Aug 05, 2004 | 23.91 | 23.99 | 23.08 | 23.15 | 3,764,800 | -0.62(-2.61%) |
Aug 04, 2004 | 22.96 | 24.00 | 22.84 | 23.77 | 4,851,300 | +0.66(+2.86%) |
Aug 03, 2004 | 23.82 | 23.99 | 23.10 | 23.11 | 3,580,200 | -0.86(-3.59%) |
Aug 02, 2004 | 24.02 | 24.23 | 23.56 | 23.97 | 5,247,200 | -0.35(-1.44%) |
Jul 30, 2004 | 24.05 | 24.54 | 23.80 | 24.32 | 4,048,400 | +0.12(+0.50%) |
Jul 29, 2004 | 23.89 | 24.45 | 23.50 | 24.20 | 6,588,900 | +0.50(+2.11%) |
Jul 28, 2004 | 23.90 | 24.38 | 23.30 | 23.70 | 5,070,600 | -0.45(-1.86%) |
Jul 27, 2004 | 23.47 | 24.26 | 22.96 | 24.15 | 6,181,300 | +0.82(+3.51%) |
Jul 26, 2004 | 23.61 | 23.98 | 23.15 | 23.33 | 5,026,100 | -0.12(-0.51%) |
Jul 23, 2004 | 24.00 | 24.24 | 23.20 | 23.45 | 3,961,100 | -0.84(-3.46%) |
Jul 22, 2004 | 23.69 | 24.40 | 23.46 | 24.29 | 6,331,000 | +0.48(+2.02%) |
Jul 21, 2004 | 25.49 | 25.50 | 23.70 | 23.81 | 6,908,700 | -1.18(-4.72%) |
Jul 20, 2004 | 24.18 | 24.99 | 23.87 | 24.99 | 7,218,500 | +0.83(+3.44%) |
Jul 19, 2004 | 24.06 | 24.44 | 23.45 | 24.16 | 7,228,400 | +0.47(+1.98%) |
Jul 16, 2004 | 24.39 | 24.40 | 23.64 | 23.69 | 11,203,500 | -0.40(-1.66%) |
Jul 15, 2004 | 24.42 | 25.75 | 23.76 | 24.09 | 52,190,500 | +4.11(+20.57%) |
Jul 14, 2004 | 20.19 | 24.25 | 19.80 | 19.98 | 17,926,300 | -0.65(-3.15%) |
Jul 13, 2004 | 20.55 | 21.02 | 20.36 | 20.63 | 5,398,300 | +0.15(+0.73%) |
Jul 12, 2004 | 20.80 | 20.91 | 20.03 | 20.48 | 6,567,000 | -0.45(-2.15%) |
Jul 09, 2004 | 20.42 | 21.09 | 20.32 | 20.93 | 8,417,600 | +1.32(+6.73%) |
Jul 08, 2004 | 19.53 | 20.08 | 19.43 | 19.61 | 6,534,800 | -0.21(-1.06%) |
Jul 07, 2004 | 20.02 | 20.31 | 19.28 | 19.82 | 8,502,000 | -0.18(-0.90%) |
Jul 06, 2004 | 20.68 | 20.68 | 20.00 | 20.00 | 7,396,400 | -0.93(-4.44%) |
Jul 02, 2004 | 20.90 | 21.21 | 20.37 | 20.93 | 5,947,900 | +0.06(+0.29%) |