Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.64 | 27.80 | 27.62 | 27.77 | 3,415,143 | +0.08(+0.30%) |
Sep 29, 2004 | 27.88 | 27.95 | 27.60 | 27.69 | 7,066,856 | -0.55(-1.93%) |
Sep 28, 2004 | 28.45 | 28.50 | 28.22 | 28.23 | 7,869,992 | +0.29(+1.05%) |
Sep 27, 2004 | 27.90 | 28.05 | 27.81 | 27.94 | 5,440,281 | +0.16(+0.57%) |
Sep 24, 2004 | 27.93 | 28.08 | 27.77 | 27.78 | 6,190,179 | +0.21(+0.75%) |
Sep 23, 2004 | 27.98 | 27.99 | 27.57 | 27.57 | 9,656,283 | -0.23(-0.83%) |
Sep 22, 2004 | 27.87 | 27.89 | 27.70 | 27.81 | 6,371,646 | -0.24(-0.86%) |
Sep 21, 2004 | 27.89 | 28.12 | 27.78 | 28.05 | 11,635,847 | +0.67(+2.45%) |
Sep 20, 2004 | 27.41 | 27.55 | 27.36 | 27.38 | 7,615,814 | +0.14(+0.50%) |
Sep 17, 2004 | 27.02 | 27.35 | 26.95 | 27.24 | 10,691,846 | +0.63(+2.38%) |
Sep 16, 2004 | 26.60 | 26.70 | 26.55 | 26.61 | 5,047,724 | +0.14(+0.51%) |
Sep 15, 2004 | 26.33 | 26.61 | 26.28 | 26.47 | 8,679,136 | -0.03(-0.13%) |
Sep 14, 2004 | 26.47 | 26.63 | 26.42 | 26.51 | 4,511,817 | +0.01(+0.04%) |
Sep 13, 2004 | 26.43 | 26.60 | 26.41 | 26.50 | 4,427,919 | +0.09(+0.35%) |
Sep 10, 2004 | 26.57 | 26.59 | 26.36 | 26.41 | 3,978,602 | +0.04(+0.15%) |
Sep 09, 2004 | 26.28 | 26.47 | 26.18 | 26.37 | 5,225,877 | +0.20(+0.77%) |
Sep 08, 2004 | 25.97 | 26.33 | 25.96 | 26.16 | 4,580,385 | -0.02(-0.09%) |
Sep 07, 2004 | 26.04 | 26.19 | 25.82 | 26.19 | 7,147,231 | -0.02(-0.09%) |
Sep 03, 2004 | 26.11 | 26.28 | 26.05 | 26.21 | 5,428,059 | -0.28(-1.06%) |
Sep 02, 2004 | 26.28 | 26.49 | 26.27 | 26.49 | 4,975,220 | +0.19(+0.73%) |
Sep 01, 2004 | 26.05 | 26.40 | 26.04 | 26.30 | 6,007,677 | +0.38(+1.45%) |
Aug 31, 2004 | 25.85 | 25.95 | 25.74 | 25.92 | 4,906,031 | +0.21(+0.83%) |
Aug 30, 2004 | 25.85 | 26.42 | 25.68 | 25.71 | 3,217,310 | -0.19(-0.73%) |
Aug 27, 2004 | 25.80 | 25.91 | 25.67 | 25.90 | 4,074,514 | +0.52(+2.03%) |
Aug 26, 2004 | 25.20 | 25.41 | 25.16 | 25.38 | 4,679,611 | +0.13(+0.50%) |
Aug 25, 2004 | 25.09 | 25.38 | 25.08 | 25.26 | 6,448,086 | +0.03(+0.13%) |
Aug 24, 2004 | 25.22 | 25.24 | 25.08 | 25.22 | 7,907,280 | -0.27(-1.04%) |
Aug 23, 2004 | 25.94 | 25.95 | 25.48 | 25.49 | 4,966,934 | -0.28(-1.07%) |
Aug 20, 2004 | 25.75 | 25.98 | 25.75 | 25.76 | 5,965,624 | -0.03(-0.11%) |
Aug 19, 2004 | 25.79 | 25.94 | 25.70 | 25.79 | 5,649,300 | -0.14(-0.52%) |
Aug 18, 2004 | 25.80 | 26.00 | 25.79 | 25.93 | 6,586,051 | +0.13(+0.49%) |
Aug 17, 2004 | 26.15 | 26.17 | 25.77 | 25.80 | 5,888,149 | -0.53(-2.00%) |
Aug 16, 2004 | 26.18 | 26.36 | 26.15 | 26.33 | 6,113,947 | +0.34(+1.30%) |
Aug 13, 2004 | 26.05 | 26.14 | 25.95 | 25.99 | 6,966,386 | -0.03(-0.11%) |
Aug 12, 2004 | 26.41 | 26.45 | 26.02 | 26.02 | 6,897,196 | -0.35(-1.32%) |
Aug 11, 2004 | 26.41 | 26.46 | 26.10 | 26.37 | 8,174,509 | -0.40(-1.50%) |
Aug 10, 2004 | 26.91 | 27.01 | 26.74 | 26.77 | 5,921,293 | -0.04(-0.16%) |
Aug 09, 2004 | 26.56 | 26.96 | 26.56 | 26.81 | 6,125,754 | +0.28(+1.07%) |
Aug 06, 2004 | 27.03 | 27.06 | 26.45 | 26.53 | 6,925,162 | -0.46(-1.70%) |
Aug 05, 2004 | 27.15 | 27.27 | 26.98 | 26.98 | 7,767,244 | -0.08(-0.30%) |
Aug 04, 2004 | 27.30 | 27.36 | 26.97 | 27.07 | 10,316,690 | -0.33(-1.20%) |
Aug 03, 2004 | 27.52 | 27.62 | 27.40 | 27.40 | 12,050,570 | +0.23(+0.84%) |
Aug 02, 2004 | 27.12 | 27.30 | 27.12 | 27.17 | 5,311,432 | -0.04(-0.14%) |
Jul 30, 2004 | 27.27 | 27.39 | 27.19 | 27.21 | 8,666,086 | +0.18(+0.66%) |
Jul 29, 2004 | 27.02 | 27.19 | 26.92 | 27.03 | 14,417,927 | +0.52(+1.95%) |
Jul 28, 2004 | 26.17 | 26.56 | 26.15 | 26.51 | 6,222,703 | +0.49(+1.89%) |
Jul 27, 2004 | 25.84 | 26.12 | 25.73 | 26.02 | 6,363,775 | -0.12(-0.46%) |
Jul 26, 2004 | 26.21 | 26.28 | 25.87 | 26.14 | 4,702,191 | -0.10(-0.37%) |
Jul 23, 2004 | 26.12 | 26.26 | 26.07 | 26.24 | 4,498,766 | +0.05(+0.18%) |
Jul 22, 2004 | 26.25 | 26.39 | 26.15 | 26.19 | 6,789,269 | -0.01(-0.04%) |
Jul 21, 2004 | 26.42 | 26.54 | 26.20 | 26.20 | 8,959,830 | -0.56(-2.09%) |
Jul 20, 2004 | 26.62 | 26.84 | 26.54 | 26.76 | 5,591,711 | +0.05(+0.18%) |
Jul 19, 2004 | 26.78 | 26.93 | 26.70 | 26.71 | 5,610,562 | -0.22(-0.82%) |
Jul 16, 2004 | 26.86 | 27.01 | 26.81 | 26.93 | 7,217,042 | +0.48(+1.83%) |
Jul 15, 2004 | 26.47 | 26.59 | 26.43 | 26.45 | 5,830,767 | +0.14(+0.53%) |
Jul 14, 2004 | 26.12 | 26.42 | 26.12 | 26.31 | 4,731,814 | +0.10(+0.37%) |
Jul 13, 2004 | 26.34 | 26.36 | 26.11 | 26.21 | 3,983,366 | -0.19(-0.73%) |
Jul 12, 2004 | 26.59 | 26.60 | 26.34 | 26.41 | 4,903,338 | -0.19(-0.73%) |
Jul 09, 2004 | 26.62 | 26.74 | 26.50 | 26.60 | 9,339,130 | +0.40(+1.51%) |
Jul 08, 2004 | 26.01 | 26.54 | 25.96 | 26.20 | 6,937,384 | +0.28(+1.08%) |
Jul 07, 2004 | 25.92 | 26.01 | 25.88 | 25.92 | 3,479,568 | -0.01(-0.04%) |
Jul 06, 2004 | 26.09 | 26.09 | 25.92 | 25.93 | 5,306,874 | +0.31(+1.21%) |
Jul 02, 2004 | 25.62 | 25.70 | 25.55 | 25.62 | 5,483,991 | -0.17(-0.67%) |