Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.27 | 29.41 | 28.99 | 29.14 | 4,544,821 | -0.20(-0.67%) |
Sep 29, 2004 | 28.90 | 29.35 | 28.89 | 29.34 | 2,983,683 | +0.34(+1.19%) |
Sep 28, 2004 | 29.00 | 29.17 | 28.88 | 28.99 | 2,884,545 | +0.07(+0.24%) |
Sep 27, 2004 | 28.90 | 29.25 | 28.86 | 28.92 | 2,865,030 | -0.11(-0.36%) |
Sep 24, 2004 | 28.57 | 29.26 | 28.49 | 29.03 | 2,975,991 | +0.42(+1.47%) |
Sep 23, 2004 | 28.66 | 29.04 | 28.61 | 28.61 | 2,367,774 | -0.16(-0.56%) |
Sep 22, 2004 | 28.90 | 29.06 | 28.66 | 28.77 | 2,863,321 | -0.30(-1.04%) |
Sep 21, 2004 | 28.90 | 29.16 | 28.74 | 29.07 | 2,953,770 | +0.28(+0.98%) |
Sep 20, 2004 | 28.91 | 29.17 | 28.57 | 28.79 | 3,604,434 | -0.18(-0.61%) |
Sep 17, 2004 | 29.21 | 29.47 | 28.92 | 28.97 | 4,418,762 | -0.22(-0.75%) |
Sep 16, 2004 | 29.14 | 29.30 | 28.99 | 29.18 | 3,262,437 | +0.11(+0.39%) |
Sep 15, 2004 | 28.90 | 29.21 | 28.88 | 29.07 | 3,038,807 | -0.01(-0.02%) |
Sep 14, 2004 | 28.66 | 29.20 | 28.65 | 29.08 | 4,201,684 | +0.19(+0.66%) |
Sep 13, 2004 | 28.67 | 29.34 | 28.43 | 28.89 | 6,760,042 | +0.43(+1.50%) |
Sep 10, 2004 | 28.03 | 28.63 | 27.93 | 28.46 | 5,856,832 | +0.39(+1.38%) |
Sep 09, 2004 | 28.15 | 28.26 | 27.79 | 28.08 | 4,306,092 | -0.09(-0.32%) |
Sep 08, 2004 | 28.47 | 28.70 | 28.12 | 28.17 | 4,977,268 | -0.34(-1.21%) |
Sep 07, 2004 | 28.57 | 28.75 | 28.26 | 28.51 | 4,563,481 | +0.01(+0.02%) |
Sep 03, 2004 | 28.26 | 28.71 | 28.26 | 28.50 | 5,037,805 | +0.13(+0.47%) |
Sep 02, 2004 | 27.45 | 28.62 | 27.42 | 28.37 | 13,153,303 | -0.29(-1.03%) |
Sep 01, 2004 | 28.86 | 29.02 | 28.41 | 28.66 | 6,817,303 | -0.24(-0.83%) |
Aug 31, 2004 | 29.30 | 29.48 | 28.81 | 28.90 | 5,886,317 | -0.44(-1.48%) |
Aug 30, 2004 | 29.44 | 29.68 | 29.28 | 29.34 | 3,708,130 | -0.18(-0.62%) |
Aug 27, 2004 | 29.77 | 29.86 | 29.45 | 29.52 | 3,178,540 | -0.26(-0.87%) |
Aug 26, 2004 | 29.52 | 29.91 | 29.39 | 29.78 | 2,760,764 | +0.27(+0.90%) |
Aug 25, 2004 | 29.61 | 29.73 | 29.28 | 29.51 | 3,956,403 | -0.04(-0.12%) |
Aug 24, 2004 | 29.45 | 29.71 | 29.37 | 29.55 | 3,525,665 | +0.19(+0.65%) |
Aug 23, 2004 | 29.57 | 29.68 | 29.16 | 29.36 | 5,653,571 | -0.41(-1.37%) |
Aug 20, 2004 | 29.80 | 30.04 | 29.55 | 29.77 | 5,267,417 | +0.04(+0.12%) |
Aug 19, 2004 | 29.24 | 29.80 | 29.15 | 29.73 | 9,099,043 | +0.48(+1.66%) |
Aug 18, 2004 | 29.09 | 29.43 | 28.69 | 29.25 | 5,896,003 | +0.25(+0.85%) |
Aug 17, 2004 | 28.92 | 29.28 | 28.81 | 29.00 | 5,521,387 | +0.34(+1.20%) |
Aug 16, 2004 | 28.74 | 28.78 | 28.50 | 28.66 | 4,276,750 | +0.06(+0.22%) |
Aug 13, 2004 | 28.43 | 28.84 | 28.43 | 28.59 | 3,301,750 | +0.17(+0.59%) |
Aug 12, 2004 | 28.65 | 28.82 | 28.26 | 28.43 | 5,430,795 | +0.00(+0.00%) |
Aug 11, 2004 | 28.61 | 28.68 | 28.19 | 28.43 | 4,768,736 | -0.27(-0.93%) |
Aug 10, 2004 | 28.23 | 28.76 | 28.23 | 28.69 | 6,281,160 | +0.48(+1.69%) |
Aug 09, 2004 | 27.79 | 28.47 | 27.77 | 28.22 | 4,818,590 | +0.32(+1.13%) |
Aug 06, 2004 | 28.43 | 28.44 | 27.82 | 27.90 | 5,674,795 | -0.60(-2.09%) |
Aug 05, 2004 | 28.85 | 29.10 | 28.49 | 28.50 | 5,263,002 | -0.39(-1.36%) |
Aug 04, 2004 | 28.65 | 29.04 | 28.42 | 28.89 | 4,501,519 | +0.31(+1.08%) |
Aug 03, 2004 | 28.72 | 28.92 | 28.24 | 28.58 | 4,691,249 | -0.27(-0.95%) |
Aug 02, 2004 | 28.51 | 28.91 | 28.45 | 28.85 | 2,868,734 | +0.27(+0.96%) |
Jul 30, 2004 | 29.14 | 29.14 | 28.45 | 28.58 | 6,038,870 | -0.77(-2.61%) |
Jul 29, 2004 | 29.06 | 29.47 | 29.06 | 29.35 | 5,630,068 | +0.41(+1.43%) |
Jul 28, 2004 | 28.93 | 29.14 | 28.33 | 28.93 | 4,449,386 | -0.08(-0.27%) |
Jul 27, 2004 | 28.13 | 29.01 | 28.08 | 29.01 | 5,651,007 | +0.81(+2.89%) |
Jul 26, 2004 | 28.52 | 28.66 | 27.95 | 28.19 | 3,252,893 | -0.36(-1.25%) |
Jul 23, 2004 | 28.74 | 28.97 | 28.45 | 28.55 | 3,141,648 | -0.15(-0.54%) |
Jul 22, 2004 | 28.57 | 28.90 | 28.17 | 28.71 | 5,185,942 | -0.18(-0.63%) |
Jul 21, 2004 | 28.76 | 29.35 | 28.71 | 28.89 | 4,201,826 | +0.09(+0.32%) |
Jul 20, 2004 | 28.59 | 28.97 | 28.52 | 28.80 | 4,344,124 | +0.25(+0.89%) |
Jul 19, 2004 | 28.69 | 28.80 | 28.33 | 28.55 | 3,917,517 | +0.03(+0.10%) |
Jul 16, 2004 | 29.02 | 29.13 | 28.43 | 28.52 | 4,344,551 | -0.25(-0.88%) |
Jul 15, 2004 | 28.70 | 29.02 | 28.62 | 28.77 | 5,869,225 | +0.09(+0.32%) |
Jul 14, 2004 | 28.78 | 29.33 | 28.57 | 28.68 | 5,857,687 | -0.29(-0.99%) |
Jul 13, 2004 | 28.73 | 29.04 | 28.55 | 28.97 | 3,695,026 | +0.31(+1.08%) |
Jul 12, 2004 | 28.16 | 28.69 | 28.08 | 28.66 | 5,116,859 | +0.44(+1.54%) |
Jul 09, 2004 | 28.57 | 28.59 | 28.02 | 28.22 | 4,337,144 | +0.03(+0.10%) |
Jul 08, 2004 | 28.34 | 28.56 | 27.97 | 28.19 | 8,373,028 | -0.86(-2.95%) |
Jul 07, 2004 | 28.59 | 29.27 | 28.55 | 29.05 | 4,503,798 | +0.41(+1.45%) |
Jul 06, 2004 | 28.38 | 29.04 | 28.34 | 28.64 | 5,098,056 | +0.08(+0.27%) |
Jul 02, 2004 | 28.69 | 28.92 | 28.33 | 28.56 | 4,515,478 | -0.13(-0.46%) |