Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.43 | 27.57 | 27.28 | 27.45 | 2,433,947 | +0.04(+0.15%) |
Sep 29, 2004 | 27.05 | 27.41 | 26.95 | 27.41 | 1,394,882 | +0.16(+0.59%) |
Sep 28, 2004 | 27.05 | 27.29 | 26.92 | 27.25 | 1,055,562 | +0.13(+0.47%) |
Sep 27, 2004 | 27.32 | 27.38 | 27.06 | 27.12 | 1,197,057 | -0.36(-1.32%) |
Sep 24, 2004 | 27.59 | 27.66 | 27.43 | 27.48 | 1,593,153 | -0.12(-0.44%) |
Sep 23, 2004 | 27.98 | 28.22 | 27.61 | 27.61 | 1,622,879 | -0.69(-2.45%) |
Sep 22, 2004 | 28.43 | 28.48 | 28.18 | 28.30 | 1,212,960 | -0.29(-1.01%) |
Sep 21, 2004 | 28.21 | 28.62 | 28.12 | 28.59 | 1,493,275 | +0.38(+1.34%) |
Sep 20, 2004 | 28.48 | 28.53 | 28.03 | 28.21 | 1,148,753 | -0.28(-0.97%) |
Sep 17, 2004 | 28.32 | 28.49 | 28.18 | 28.49 | 1,207,758 | +0.34(+1.22%) |
Sep 16, 2004 | 28.10 | 28.29 | 28.02 | 28.14 | 1,083,356 | -0.03(-0.12%) |
Sep 15, 2004 | 28.34 | 28.41 | 27.99 | 28.18 | 1,019,594 | -0.15(-0.55%) |
Sep 14, 2004 | 28.35 | 28.61 | 28.10 | 28.33 | 1,187,842 | -0.30(-1.03%) |
Sep 13, 2004 | 28.63 | 28.72 | 28.43 | 28.63 | 1,045,307 | -0.03(-0.12%) |
Sep 10, 2004 | 28.57 | 28.70 | 28.37 | 28.66 | 568,505 | +0.06(+0.21%) |
Sep 09, 2004 | 28.63 | 28.76 | 28.37 | 28.60 | 750,279 | +0.01(+0.02%) |
Sep 08, 2004 | 29.05 | 29.13 | 28.56 | 28.59 | 1,094,355 | -0.50(-1.71%) |
Sep 07, 2004 | 28.89 | 29.17 | 28.72 | 29.09 | 1,275,979 | +0.36(+1.24%) |
Sep 03, 2004 | 28.88 | 28.90 | 28.58 | 28.74 | 796,056 | -0.11(-0.40%) |
Sep 02, 2004 | 28.83 | 28.94 | 28.45 | 28.85 | 1,152,171 | +0.09(+0.33%) |
Sep 01, 2004 | 28.96 | 29.07 | 28.52 | 28.76 | 1,221,878 | -0.21(-0.72%) |
Aug 31, 2004 | 28.88 | 28.97 | 28.64 | 28.96 | 949,590 | +0.19(+0.65%) |
Aug 30, 2004 | 28.53 | 29.01 | 28.53 | 28.78 | 916,446 | -0.15(-0.53%) |
Aug 27, 2004 | 29.09 | 29.09 | 28.87 | 28.93 | 651,143 | -0.09(-0.30%) |
Aug 26, 2004 | 28.96 | 29.21 | 28.80 | 29.02 | 917,337 | +0.07(+0.23%) |
Aug 25, 2004 | 28.73 | 29.00 | 28.61 | 28.95 | 1,457,306 | +0.26(+0.91%) |
Aug 24, 2004 | 28.74 | 28.80 | 28.55 | 28.69 | 1,294,558 | +0.03(+0.09%) |
Aug 23, 2004 | 28.51 | 28.74 | 28.35 | 28.66 | 1,277,911 | +0.14(+0.49%) |
Aug 20, 2004 | 28.24 | 28.59 | 28.04 | 28.52 | 1,380,168 | +0.34(+1.22%) |
Aug 19, 2004 | 28.25 | 28.29 | 27.99 | 28.18 | 1,288,315 | -0.20(-0.71%) |
Aug 18, 2004 | 27.65 | 28.39 | 27.55 | 28.38 | 1,778,642 | +0.61(+2.21%) |
Aug 17, 2004 | 27.41 | 27.82 | 27.32 | 27.77 | 1,364,562 | +0.26(+0.93%) |
Aug 16, 2004 | 26.77 | 27.51 | 26.71 | 27.51 | 1,706,111 | +0.80(+3.00%) |
Aug 13, 2004 | 26.78 | 27.00 | 26.57 | 26.71 | 1,501,152 | -0.07(-0.28%) |
Aug 12, 2004 | 26.97 | 27.18 | 26.77 | 26.78 | 1,440,511 | -0.30(-1.09%) |
Aug 11, 2004 | 26.85 | 27.14 | 26.71 | 27.08 | 989,125 | +0.05(+0.17%) |
Aug 10, 2004 | 26.79 | 27.07 | 26.59 | 27.03 | 1,537,863 | +0.41(+1.54%) |
Aug 09, 2004 | 26.50 | 26.78 | 26.48 | 26.62 | 1,452,996 | +0.05(+0.20%) |
Aug 06, 2004 | 26.56 | 26.89 | 26.44 | 26.57 | 2,123,016 | -0.18(-0.68%) |
Aug 05, 2004 | 26.93 | 27.19 | 26.69 | 26.75 | 922,391 | -0.28(-1.02%) |
Aug 04, 2004 | 27.13 | 27.26 | 26.89 | 27.03 | 1,451,956 | -0.22(-0.82%) |
Aug 03, 2004 | 27.30 | 27.52 | 27.10 | 27.25 | 1,857,862 | -0.15(-0.56%) |
Aug 02, 2004 | 27.07 | 27.42 | 26.73 | 27.40 | 1,786,668 | +0.39(+1.44%) |
Jul 30, 2004 | 26.98 | 27.22 | 26.91 | 27.01 | 1,327,256 | +0.05(+0.17%) |
Jul 29, 2004 | 26.58 | 27.12 | 26.47 | 26.97 | 1,659,888 | +0.50(+1.88%) |
Jul 28, 2004 | 26.69 | 26.72 | 25.84 | 26.47 | 2,028,785 | -0.23(-0.86%) |
Jul 27, 2004 | 26.31 | 26.76 | 26.21 | 26.70 | 1,257,846 | +0.28(+1.07%) |
Jul 26, 2004 | 26.58 | 26.61 | 26.27 | 26.41 | 1,565,211 | -0.14(-0.53%) |
Jul 23, 2004 | 26.88 | 27.18 | 26.54 | 26.56 | 1,282,519 | -0.37(-1.37%) |
Jul 22, 2004 | 27.02 | 27.31 | 26.51 | 26.93 | 1,586,614 | -0.07(-0.27%) |
Jul 21, 2004 | 28.25 | 28.51 | 26.92 | 27.00 | 3,132,652 | -0.38(-1.40%) |
Jul 20, 2004 | 26.85 | 27.40 | 26.68 | 27.38 | 2,049,890 | +0.47(+1.75%) |
Jul 19, 2004 | 26.68 | 27.00 | 26.55 | 26.91 | 1,411,975 | +0.36(+1.37%) |
Jul 16, 2004 | 26.58 | 26.88 | 26.43 | 26.55 | 1,798,410 | -0.03(-0.13%) |
Jul 15, 2004 | 26.74 | 26.95 | 26.56 | 26.58 | 1,429,810 | -0.11(-0.43%) |
Jul 14, 2004 | 27.08 | 27.27 | 26.64 | 26.70 | 2,473,037 | -0.50(-1.84%) |
Jul 13, 2004 | 27.57 | 27.62 | 26.92 | 27.20 | 3,959,029 | -0.45(-1.64%) |
Jul 12, 2004 | 28.02 | 28.08 | 27.42 | 27.65 | 2,005,153 | +0.08(+0.29%) |
Jul 09, 2004 | 27.76 | 27.89 | 27.50 | 27.57 | 1,425,797 | -0.21(-0.75%) |
Jul 08, 2004 | 27.69 | 28.12 | 27.67 | 27.78 | 1,568,927 | -0.15(-0.53%) |
Jul 07, 2004 | 27.81 | 28.14 | 27.77 | 27.93 | 1,411,975 | +0.13(+0.46%) |
Jul 06, 2004 | 28.14 | 28.14 | 27.77 | 27.80 | 1,039,956 | -0.46(-1.62%) |
Jul 02, 2004 | 27.81 | 28.39 | 27.81 | 28.26 | 1,035,200 | +0.26(+0.91%) |