Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.50 | 27.08 | 26.30 | 27.08 | 70,800 | +0.48(+1.80%) |
Sep 29, 2004 | 26.55 | 26.60 | 26.43 | 26.60 | 32,500 | +0.06(+0.23%) |
Sep 28, 2004 | 26.55 | 26.66 | 26.43 | 26.54 | 36,100 | +0.06(+0.23%) |
Sep 27, 2004 | 26.72 | 26.72 | 26.34 | 26.48 | 32,300 | -0.23(-0.86%) |
Sep 24, 2004 | 26.68 | 26.80 | 26.68 | 26.71 | 11,000 | +0.05(+0.19%) |
Sep 23, 2004 | 26.47 | 26.80 | 26.46 | 26.66 | 40,800 | +0.21(+0.79%) |
Sep 22, 2004 | 27.00 | 27.00 | 26.40 | 26.45 | 244,900 | -0.55(-2.04%) |
Sep 21, 2004 | 26.65 | 27.13 | 26.57 | 27.00 | 392,400 | +0.35(+1.31%) |
Sep 20, 2004 | 27.22 | 27.22 | 26.65 | 26.65 | 66,400 | -0.57(-2.09%) |
Sep 17, 2004 | 27.38 | 27.38 | 27.17 | 27.22 | 105,600 | -0.16(-0.58%) |
Sep 16, 2004 | 27.30 | 27.55 | 27.16 | 27.38 | 52,900 | -0.25(-0.90%) |
Sep 15, 2004 | 27.45 | 27.73 | 27.35 | 27.63 | 25,800 | +0.23(+0.84%) |
Sep 14, 2004 | 27.48 | 27.50 | 27.31 | 27.40 | 25,200 | -0.08(-0.29%) |
Sep 13, 2004 | 27.85 | 28.03 | 27.42 | 27.48 | 39,000 | -0.42(-1.51%) |
Sep 10, 2004 | 28.11 | 28.11 | 27.72 | 27.90 | 40,200 | +0.08(+0.29%) |
Sep 09, 2004 | 27.75 | 28.10 | 27.65 | 27.82 | 47,100 | +0.09(+0.32%) |
Sep 08, 2004 | 27.80 | 27.85 | 27.63 | 27.73 | 52,000 | -0.07(-0.25%) |
Sep 07, 2004 | 27.16 | 28.05 | 27.16 | 27.80 | 86,700 | +0.58(+2.13%) |
Sep 03, 2004 | 27.27 | 27.36 | 27.18 | 27.22 | 81,800 | -0.02(-0.07%) |
Sep 02, 2004 | 27.17 | 27.30 | 27.08 | 27.24 | 86,300 | +0.08(+0.29%) |
Sep 01, 2004 | 27.10 | 27.26 | 27.05 | 27.16 | 106,200 | +0.14(+0.52%) |
Aug 31, 2004 | 27.20 | 27.24 | 27.00 | 27.02 | 59,000 | -0.18(-0.66%) |
Aug 30, 2004 | 27.22 | 27.32 | 27.05 | 27.20 | 92,400 | -0.02(-0.07%) |
Aug 27, 2004 | 27.16 | 27.32 | 27.09 | 27.22 | 32,200 | +0.16(+0.59%) |
Aug 26, 2004 | 27.05 | 27.10 | 26.85 | 27.06 | 30,300 | +0.11(+0.41%) |
Aug 25, 2004 | 26.90 | 27.01 | 26.65 | 26.95 | 52,900 | +0.05(+0.19%) |
Aug 24, 2004 | 26.94 | 26.98 | 26.78 | 26.90 | 29,600 | +0.16(+0.60%) |
Aug 23, 2004 | 26.80 | 26.84 | 26.48 | 26.74 | 19,800 | +0.04(+0.15%) |
Aug 20, 2004 | 25.85 | 26.74 | 25.85 | 26.70 | 50,000 | +0.96(+3.73%) |
Aug 19, 2004 | 26.65 | 26.65 | 25.74 | 25.74 | 45,300 | -0.91(-3.41%) |
Aug 18, 2004 | 25.88 | 26.65 | 25.72 | 26.65 | 37,700 | +0.83(+3.21%) |
Aug 17, 2004 | 25.29 | 25.85 | 25.26 | 25.82 | 92,900 | +0.59(+2.34%) |
Aug 16, 2004 | 25.16 | 25.50 | 25.16 | 25.23 | 44,100 | +0.17(+0.68%) |
Aug 13, 2004 | 25.35 | 25.38 | 25.05 | 25.06 | 49,600 | -0.19(-0.75%) |
Aug 12, 2004 | 25.30 | 25.39 | 25.10 | 25.25 | 28,600 | -0.11(-0.43%) |
Aug 11, 2004 | 26.16 | 26.16 | 25.35 | 25.36 | 82,400 | -0.80(-3.06%) |
Aug 10, 2004 | 25.66 | 26.16 | 25.59 | 26.16 | 29,900 | +0.60(+2.35%) |
Aug 09, 2004 | 25.35 | 25.56 | 25.27 | 25.56 | 35,200 | +0.24(+0.95%) |
Aug 06, 2004 | 25.75 | 26.05 | 25.25 | 25.32 | 57,400 | -0.33(-1.29%) |
Aug 05, 2004 | 25.91 | 26.10 | 25.65 | 25.65 | 26,800 | -0.26(-1.00%) |
Aug 04, 2004 | 25.90 | 26.10 | 25.60 | 25.91 | 37,800 | -0.05(-0.19%) |
Aug 03, 2004 | 26.18 | 26.23 | 25.88 | 25.96 | 55,900 | -0.22(-0.84%) |
Aug 02, 2004 | 25.65 | 26.18 | 25.65 | 26.18 | 62,700 | +0.47(+1.83%) |
Jul 30, 2004 | 25.51 | 25.71 | 25.30 | 25.71 | 97,400 | +0.21(+0.82%) |
Jul 29, 2004 | 25.48 | 25.70 | 25.37 | 25.50 | 52,900 | +0.02(+0.08%) |
Jul 28, 2004 | 25.43 | 25.52 | 25.16 | 25.48 | 57,800 | +0.16(+0.63%) |
Jul 27, 2004 | 25.30 | 25.50 | 25.13 | 25.32 | 121,300 | +0.02(+0.08%) |
Jul 26, 2004 | 25.33 | 25.53 | 25.20 | 25.30 | 72,700 | -0.02(-0.08%) |
Jul 23, 2004 | 25.13 | 25.47 | 24.77 | 25.32 | 61,800 | +0.26(+1.04%) |
Jul 22, 2004 | 25.95 | 25.95 | 25.05 | 25.06 | 63,900 | -0.89(-3.43%) |
Jul 21, 2004 | 26.37 | 26.37 | 25.90 | 25.95 | 71,800 | -0.42(-1.59%) |
Jul 20, 2004 | 26.33 | 26.37 | 26.06 | 26.37 | 48,600 | +0.07(+0.27%) |
Jul 19, 2004 | 26.25 | 26.35 | 26.10 | 26.30 | 38,300 | +0.05(+0.19%) |
Jul 16, 2004 | 26.30 | 26.35 | 26.20 | 26.25 | 43,600 | +0.00(+0.00%) |
Jul 15, 2004 | 26.23 | 26.48 | 26.19 | 26.25 | 98,900 | +0.02(+0.08%) |
Jul 14, 2004 | 26.22 | 26.50 | 26.10 | 26.23 | 59,500 | +0.03(+0.11%) |
Jul 13, 2004 | 26.10 | 26.35 | 26.00 | 26.20 | 157,200 | +0.16(+0.61%) |
Jul 12, 2004 | 25.72 | 26.05 | 25.66 | 26.04 | 59,800 | +0.36(+1.40%) |
Jul 09, 2004 | 25.73 | 25.80 | 25.22 | 25.68 | 42,800 | +0.05(+0.20%) |
Jul 08, 2004 | 25.50 | 25.70 | 25.35 | 25.63 | 272,200 | +0.13(+0.51%) |
Jul 07, 2004 | 24.95 | 25.50 | 24.95 | 25.50 | 239,700 | +0.69(+2.78%) |
Jul 06, 2004 | 24.75 | 24.81 | 24.43 | 24.81 | 562,400 | +0.16(+0.65%) |
Jul 02, 2004 | 24.65 | 24.73 | 24.38 | 24.65 | 464,300 | +0.20(+0.82%) |