Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.44 | 27.58 | 27.29 | 27.46 | 2,433,028 | +0.04(+0.15%) |
Sep 29, 2004 | 27.06 | 27.42 | 26.96 | 27.42 | 1,394,355 | +0.16(+0.59%) |
Sep 28, 2004 | 27.06 | 27.30 | 26.93 | 27.26 | 1,055,164 | +0.13(+0.47%) |
Sep 27, 2004 | 27.33 | 27.39 | 27.07 | 27.13 | 1,196,605 | -0.36(-1.32%) |
Sep 24, 2004 | 27.60 | 27.67 | 27.44 | 27.49 | 1,592,552 | -0.12(-0.44%) |
Sep 23, 2004 | 27.99 | 28.24 | 27.62 | 27.62 | 1,622,266 | -0.69(-2.45%) |
Sep 22, 2004 | 28.44 | 28.49 | 28.19 | 28.31 | 1,212,502 | -0.29(-1.01%) |
Sep 21, 2004 | 28.22 | 28.63 | 28.13 | 28.60 | 1,492,711 | +0.38(+1.34%) |
Sep 20, 2004 | 28.49 | 28.54 | 28.04 | 28.22 | 1,148,319 | -0.28(-0.97%) |
Sep 17, 2004 | 28.33 | 28.50 | 28.19 | 28.50 | 1,207,302 | +0.34(+1.22%) |
Sep 16, 2004 | 28.11 | 28.30 | 28.03 | 28.15 | 1,082,947 | -0.03(-0.12%) |
Sep 15, 2004 | 28.35 | 28.42 | 28.00 | 28.19 | 1,019,209 | -0.15(-0.55%) |
Sep 14, 2004 | 28.36 | 28.63 | 28.11 | 28.34 | 1,187,393 | -0.30(-1.03%) |
Sep 13, 2004 | 28.64 | 28.73 | 28.44 | 28.64 | 1,044,912 | -0.03(-0.12%) |
Sep 10, 2004 | 28.58 | 28.71 | 28.38 | 28.67 | 568,291 | +0.06(+0.21%) |
Sep 09, 2004 | 28.64 | 28.77 | 28.38 | 28.61 | 749,995 | +0.01(+0.02%) |
Sep 08, 2004 | 29.06 | 29.14 | 28.57 | 28.61 | 1,093,941 | -0.50(-1.71%) |
Sep 07, 2004 | 28.90 | 29.18 | 28.73 | 29.10 | 1,275,497 | +0.36(+1.24%) |
Sep 03, 2004 | 28.89 | 28.91 | 28.59 | 28.75 | 795,755 | -0.11(-0.40%) |
Sep 02, 2004 | 28.84 | 28.96 | 28.46 | 28.86 | 1,151,736 | +0.09(+0.33%) |
Sep 01, 2004 | 28.97 | 29.08 | 28.53 | 28.77 | 1,221,417 | -0.21(-0.72%) |
Aug 31, 2004 | 28.89 | 28.98 | 28.65 | 28.98 | 949,231 | +0.19(+0.65%) |
Aug 30, 2004 | 28.54 | 29.02 | 28.54 | 28.79 | 916,099 | -0.15(-0.53%) |
Aug 27, 2004 | 29.10 | 29.10 | 28.88 | 28.94 | 650,897 | -0.09(-0.30%) |
Aug 26, 2004 | 28.98 | 29.22 | 28.81 | 29.03 | 916,991 | +0.07(+0.23%) |
Aug 25, 2004 | 28.74 | 29.01 | 28.62 | 28.96 | 1,456,756 | +0.26(+0.91%) |
Aug 24, 2004 | 28.75 | 28.81 | 28.56 | 28.70 | 1,294,069 | +0.03(+0.09%) |
Aug 23, 2004 | 28.52 | 28.75 | 28.36 | 28.67 | 1,277,429 | +0.14(+0.49%) |
Aug 20, 2004 | 28.26 | 28.60 | 28.05 | 28.53 | 1,379,647 | +0.35(+1.22%) |
Aug 19, 2004 | 28.26 | 28.30 | 28.00 | 28.19 | 1,287,829 | -0.20(-0.71%) |
Aug 18, 2004 | 27.66 | 28.40 | 27.56 | 28.39 | 1,777,970 | +0.61(+2.21%) |
Aug 17, 2004 | 27.42 | 27.83 | 27.33 | 27.78 | 1,364,047 | +0.26(+0.93%) |
Aug 16, 2004 | 26.78 | 27.52 | 26.72 | 27.52 | 1,705,467 | +0.80(+3.00%) |
Aug 13, 2004 | 26.79 | 27.01 | 26.58 | 26.72 | 1,500,585 | -0.07(-0.28%) |
Aug 12, 2004 | 26.98 | 27.19 | 26.78 | 26.79 | 1,439,967 | -0.30(-1.09%) |
Aug 11, 2004 | 26.86 | 27.15 | 26.72 | 27.09 | 988,752 | +0.05(+0.17%) |
Aug 10, 2004 | 26.80 | 27.08 | 26.60 | 27.04 | 1,537,282 | +0.41(+1.54%) |
Aug 09, 2004 | 26.51 | 26.79 | 26.49 | 26.63 | 1,452,447 | +0.05(+0.20%) |
Aug 06, 2004 | 26.57 | 26.90 | 26.45 | 26.58 | 2,122,214 | -0.18(-0.68%) |
Aug 05, 2004 | 26.94 | 27.20 | 26.70 | 26.76 | 922,042 | -0.28(-1.02%) |
Aug 04, 2004 | 27.14 | 27.27 | 26.90 | 27.04 | 1,451,407 | -0.22(-0.82%) |
Aug 03, 2004 | 27.31 | 27.53 | 27.11 | 27.26 | 1,857,160 | -0.15(-0.56%) |
Aug 02, 2004 | 27.08 | 27.43 | 26.74 | 27.41 | 1,785,993 | +0.39(+1.44%) |
Jul 30, 2004 | 26.99 | 27.23 | 26.92 | 27.02 | 1,326,755 | +0.05(+0.17%) |
Jul 29, 2004 | 26.59 | 27.13 | 26.48 | 26.98 | 1,659,261 | +0.50(+1.88%) |
Jul 28, 2004 | 26.70 | 26.73 | 25.85 | 26.48 | 2,028,018 | -0.23(-0.86%) |
Jul 27, 2004 | 26.32 | 26.77 | 26.22 | 26.71 | 1,257,371 | +0.28(+1.07%) |
Jul 26, 2004 | 26.59 | 26.62 | 26.28 | 26.42 | 1,564,620 | -0.14(-0.53%) |
Jul 23, 2004 | 26.89 | 27.19 | 26.55 | 26.57 | 1,282,034 | -0.37(-1.37%) |
Jul 22, 2004 | 27.03 | 27.32 | 26.52 | 26.94 | 1,586,014 | -0.07(-0.27%) |
Jul 21, 2004 | 28.26 | 28.52 | 26.93 | 27.01 | 3,131,469 | -0.38(-1.40%) |
Jul 20, 2004 | 26.86 | 27.41 | 26.69 | 27.39 | 2,049,116 | +0.47(+1.75%) |
Jul 19, 2004 | 26.69 | 27.01 | 26.56 | 26.92 | 1,411,441 | +0.36(+1.37%) |
Jul 16, 2004 | 26.59 | 26.89 | 26.44 | 26.56 | 1,797,731 | -0.03(-0.13%) |
Jul 15, 2004 | 26.75 | 26.96 | 26.57 | 26.59 | 1,429,270 | -0.11(-0.43%) |
Jul 14, 2004 | 27.09 | 27.28 | 26.65 | 26.71 | 2,472,103 | -0.50(-1.84%) |
Jul 13, 2004 | 27.58 | 27.63 | 26.93 | 27.21 | 3,957,534 | -0.45(-1.64%) |
Jul 12, 2004 | 28.03 | 28.09 | 27.43 | 27.66 | 2,004,395 | +0.08(+0.29%) |
Jul 09, 2004 | 27.77 | 27.90 | 27.52 | 27.58 | 1,425,259 | -0.21(-0.75%) |
Jul 08, 2004 | 27.70 | 28.13 | 27.68 | 27.79 | 1,568,334 | -0.15(-0.53%) |
Jul 07, 2004 | 27.82 | 28.15 | 27.78 | 27.94 | 1,411,441 | +0.13(+0.46%) |
Jul 06, 2004 | 28.15 | 28.15 | 27.78 | 27.81 | 1,039,563 | -0.46(-1.62%) |
Jul 02, 2004 | 27.82 | 28.40 | 27.82 | 28.27 | 1,034,809 | +0.26(+0.91%) |