Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.33 | 27.53 | 27.21 | 27.30 | 130,327 | -0.15(-0.55%) |
Sep 29, 2004 | 27.30 | 27.69 | 27.26 | 27.45 | 140,759 | -0.05(-0.17%) |
Sep 28, 2004 | 27.18 | 27.50 | 27.01 | 27.50 | 142,770 | +0.21(+0.76%) |
Sep 27, 2004 | 26.81 | 27.29 | 26.73 | 27.29 | 214,029 | +0.35(+1.30%) |
Sep 24, 2004 | 26.81 | 27.17 | 26.72 | 26.94 | 163,758 | +0.25(+0.92%) |
Sep 23, 2004 | 26.66 | 26.89 | 26.58 | 26.70 | 135,732 | +0.04(+0.15%) |
Sep 22, 2004 | 26.88 | 26.88 | 26.62 | 26.66 | 104,061 | -0.29(-1.09%) |
Sep 21, 2004 | 26.46 | 27.03 | 26.46 | 26.95 | 212,772 | +0.37(+1.38%) |
Sep 20, 2004 | 27.07 | 27.16 | 26.58 | 26.58 | 152,195 | -0.60(-2.22%) |
Sep 17, 2004 | 27.64 | 27.64 | 26.97 | 27.19 | 204,729 | -0.25(-0.93%) |
Sep 16, 2004 | 27.01 | 27.44 | 27.01 | 27.44 | 291,823 | +0.31(+1.14%) |
Sep 15, 2004 | 26.70 | 27.29 | 26.70 | 27.13 | 124,044 | +0.24(+0.89%) |
Sep 14, 2004 | 27.33 | 27.33 | 26.81 | 26.89 | 217,673 | -0.60(-2.17%) |
Sep 13, 2004 | 27.37 | 27.64 | 27.17 | 27.49 | 284,911 | -0.28(-1.00%) |
Sep 10, 2004 | 26.46 | 27.77 | 26.46 | 27.77 | 505,601 | +0.12(+0.43%) |
Sep 09, 2004 | 28.46 | 28.49 | 27.65 | 27.65 | 333,171 | -0.79(-2.77%) |
Sep 08, 2004 | 28.49 | 28.63 | 28.33 | 28.44 | 248,590 | +0.03(+0.11%) |
Sep 07, 2004 | 28.51 | 28.76 | 28.31 | 28.41 | 204,603 | +0.02(+0.06%) |
Sep 03, 2004 | 28.60 | 28.64 | 28.19 | 28.39 | 173,309 | -0.23(-0.81%) |
Sep 02, 2004 | 28.29 | 28.64 | 28.24 | 28.62 | 149,682 | +0.33(+1.15%) |
Sep 01, 2004 | 28.57 | 28.96 | 28.06 | 28.29 | 363,208 | -0.35(-1.22%) |
Aug 31, 2004 | 28.43 | 28.76 | 28.40 | 28.64 | 221,444 | +0.21(+0.76%) |
Aug 30, 2004 | 28.09 | 28.43 | 28.05 | 28.43 | 187,134 | +0.31(+1.10%) |
Aug 27, 2004 | 27.81 | 28.16 | 27.81 | 28.12 | 117,257 | +0.25(+0.88%) |
Aug 26, 2004 | 27.61 | 27.87 | 27.59 | 27.87 | 158,102 | +0.42(+1.54%) |
Aug 25, 2004 | 27.00 | 27.65 | 26.97 | 27.45 | 382,311 | +0.45(+1.68%) |
Aug 24, 2004 | 26.85 | 27.05 | 26.81 | 27.00 | 249,721 | +0.23(+0.86%) |
Aug 23, 2004 | 27.03 | 27.04 | 26.72 | 26.77 | 110,345 | -0.26(-0.97%) |
Aug 20, 2004 | 26.18 | 27.03 | 26.18 | 27.03 | 246,579 | +1.05(+4.04%) |
Aug 19, 2004 | 26.79 | 26.85 | 25.75 | 25.98 | 231,247 | -0.81(-3.03%) |
Aug 18, 2004 | 26.06 | 26.79 | 25.80 | 26.79 | 169,036 | +0.73(+2.81%) |
Aug 17, 2004 | 25.86 | 26.06 | 25.68 | 26.06 | 97,525 | +0.36(+1.39%) |
Aug 16, 2004 | 25.46 | 25.97 | 25.46 | 25.70 | 107,454 | +0.33(+1.29%) |
Aug 13, 2004 | 25.42 | 25.52 | 25.13 | 25.37 | 117,885 | +0.11(+0.44%) |
Aug 12, 2004 | 25.18 | 25.40 | 25.05 | 25.26 | 143,398 | -0.02(-0.09%) |
Aug 11, 2004 | 25.46 | 25.55 | 25.22 | 25.29 | 112,984 | -0.25(-1.00%) |
Aug 10, 2004 | 25.38 | 25.58 | 25.30 | 25.54 | 194,172 | +0.21(+0.82%) |
Aug 09, 2004 | 25.34 | 25.40 | 25.14 | 25.33 | 144,906 | -0.19(-0.75%) |
Aug 06, 2004 | 25.55 | 25.88 | 25.36 | 25.53 | 158,605 | -0.02(-0.09%) |
Aug 05, 2004 | 26.17 | 26.17 | 25.55 | 25.55 | 147,545 | -0.62(-2.37%) |
Aug 04, 2004 | 26.06 | 26.42 | 25.78 | 26.17 | 142,518 | -0.01(-0.03%) |
Aug 03, 2004 | 26.06 | 26.23 | 25.61 | 26.18 | 127,060 | +0.04(+0.15%) |
Aug 02, 2004 | 25.49 | 26.14 | 25.21 | 26.14 | 135,355 | +0.57(+2.24%) |
Jul 30, 2004 | 25.54 | 25.66 | 25.45 | 25.57 | 128,819 | +0.18(+0.72%) |
Jul 29, 2004 | 25.38 | 25.64 | 25.38 | 25.38 | 191,658 | +0.04(+0.16%) |
Jul 28, 2004 | 25.45 | 25.50 | 24.94 | 25.34 | 271,464 | -0.08(-0.31%) |
Jul 27, 2004 | 25.26 | 25.66 | 25.26 | 25.42 | 266,311 | -0.01(-0.03%) |
Jul 26, 2004 | 25.42 | 25.62 | 25.31 | 25.43 | 224,711 | -0.27(-1.05%) |
Jul 23, 2004 | 26.14 | 26.38 | 25.70 | 25.70 | 120,399 | -0.44(-1.67%) |
Jul 22, 2004 | 26.54 | 26.54 | 26.07 | 26.14 | 165,769 | -0.53(-2.00%) |
Jul 21, 2004 | 27.05 | 27.05 | 26.58 | 26.67 | 246,705 | -0.26(-0.97%) |
Jul 20, 2004 | 26.95 | 27.09 | 26.70 | 26.93 | 117,257 | +0.04(+0.15%) |
Jul 19, 2004 | 26.81 | 27.05 | 26.50 | 26.89 | 95,012 | +0.16(+0.60%) |
Jul 16, 2004 | 27.29 | 27.29 | 26.66 | 26.73 | 105,192 | -0.48(-1.75%) |
Jul 15, 2004 | 26.73 | 27.28 | 26.67 | 27.21 | 156,594 | +0.53(+2.00%) |
Jul 14, 2004 | 26.47 | 26.68 | 26.32 | 26.68 | 129,699 | +0.21(+0.78%) |
Jul 13, 2004 | 26.72 | 26.76 | 26.46 | 26.47 | 75,406 | -0.18(-0.69%) |
Jul 12, 2004 | 26.66 | 26.81 | 26.27 | 26.66 | 100,793 | +0.00(+0.00%) |
Jul 09, 2004 | 26.67 | 26.76 | 26.18 | 26.66 | 86,466 | -0.02(-0.06%) |
Jul 08, 2004 | 27.20 | 27.20 | 26.67 | 26.67 | 215,034 | -0.53(-1.93%) |
Jul 07, 2004 | 26.76 | 27.20 | 26.54 | 27.20 | 130,202 | +0.41(+1.51%) |
Jul 06, 2004 | 26.80 | 26.83 | 26.02 | 26.79 | 132,841 | -0.01(-0.03%) |
Jul 02, 2004 | 26.19 | 26.96 | 26.19 | 26.80 | 152,698 | +0.63(+2.40%) |